[{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-16T00:00:00","DayHigh":1169.75,"Daylow":1129.95,"DayOpen":1140.0,"Dayclose":1156.55,"TotalVolume":210345.0,"TotalValue":242342360.25,"DMCAP":7751.98,"del_vol":99886.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-15T00:00:00","DayHigh":1170.4,"Daylow":1100.0,"DayOpen":1110.0,"Dayclose":1137.35,"TotalVolume":708863.0,"TotalValue":815410841.45,"DMCAP":7623.29,"del_vol":280705.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-14T00:00:00","DayHigh":1116.55,"Daylow":1071.0,"DayOpen":1090.0,"Dayclose":1102.65,"TotalVolume":269893.0,"TotalValue":297052003.05,"DMCAP":7390.71,"del_vol":137225.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-13T00:00:00","DayHigh":1100.0,"Daylow":1060.1,"DayOpen":1068.2,"Dayclose":1088.2,"TotalVolume":177188.0,"TotalValue":192910220.7,"DMCAP":7293.85,"del_vol":92191.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-10T00:00:00","DayHigh":1076.05,"Daylow":1042.6,"DayOpen":1056.95,"Dayclose":1067.75,"TotalVolume":118841.0,"TotalValue":126267296.55,"DMCAP":7156.78,"del_vol":52915.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-09T00:00:00","DayHigh":1077.7,"Daylow":1035.35,"DayOpen":1037.95,"Dayclose":1042.7,"TotalVolume":138238.0,"TotalValue":145404759.75,"DMCAP":6988.88,"del_vol":81649.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-08T00:00:00","DayHigh":1074.95,"Daylow":1031.0,"DayOpen":1064.0,"Dayclose":1037.95,"TotalVolume":111559.0,"TotalValue":117662525.8,"DMCAP":6957.04,"del_vol":51178.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-07T00:00:00","DayHigh":1087.95,"Daylow":1062.0,"DayOpen":1085.0,"Dayclose":1078.0,"TotalVolume":98542.0,"TotalValue":105995343.0,"DMCAP":7225.49,"del_vol":50910.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-06T00:00:00","DayHigh":1110.45,"Daylow":1056.1,"DayOpen":1095.0,"Dayclose":1073.0,"TotalVolume":212024.0,"TotalValue":228688574.85,"DMCAP":7191.97,"del_vol":91756.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-03T00:00:00","DayHigh":1082.0,"Daylow":1015.0,"DayOpen":1076.0,"Dayclose":1075.75,"TotalVolume":377415.0,"TotalValue":396764180.65,"DMCAP":7210.4,"del_vol":168360.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":1083.55,"Daylow":1022.45,"DayOpen":1039.7,"Dayclose":1075.35,"TotalVolume":383293.0,"TotalValue":404240151.1,"DMCAP":7207.72,"del_vol":187260.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":1040.45,"Daylow":987.15,"DayOpen":997.0,"Dayclose":1028.3,"TotalVolume":273548.0,"TotalValue":277347011.7,"DMCAP":6892.36,"del_vol":145087.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":1002.0,"Daylow":980.0,"DayOpen":989.0,"Dayclose":986.35,"TotalVolume":75394.0,"TotalValue":74744810.45,"DMCAP":6611.18,"del_vol":33488.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-29T00:00:00","DayHigh":1002.0,"Daylow":950.65,"DayOpen":962.0,"Dayclose":980.4,"TotalVolume":155434.0,"TotalValue":152774658.6,"DMCAP":6571.3,"del_vol":69473.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-25T00:00:00","DayHigh":960.0,"Daylow":943.7,"DayOpen":951.0,"Dayclose":955.45,"TotalVolume":49870.0,"TotalValue":47359963.8,"DMCAP":6404.07,"del_vol":26411.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-24T00:00:00","DayHigh":955.0,"Daylow":915.0,"DayOpen":935.2,"Dayclose":951.05,"TotalVolume":66338.0,"TotalValue":61992135.2,"DMCAP":6374.58,"del_vol":28593.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-23T00:00:00","DayHigh":972.9,"Daylow":930.3,"DayOpen":972.9,"Dayclose":934.65,"TotalVolume":50192.0,"TotalValue":47446111.35,"DMCAP":6264.66,"del_vol":28022.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":974.4,"Daylow":951.65,"DayOpen":957.75,"Dayclose":956.0,"TotalVolume":50869.0,"TotalValue":48912298.05,"DMCAP":6407.76,"del_vol":24983.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":970.9,"Daylow":951.8,"DayOpen":963.7,"Dayclose":957.75,"TotalVolume":47819.0,"TotalValue":45967344.8,"DMCAP":6419.49,"del_vol":27153.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":977.0,"Daylow":958.2,"DayOpen":972.3,"Dayclose":963.7,"TotalVolume":48399.0,"TotalValue":46761994.25,"DMCAP":6459.37,"del_vol":23217.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":981.9,"Daylow":959.45,"DayOpen":974.4,"Dayclose":962.65,"TotalVolume":74057.0,"TotalValue":71594031.9,"DMCAP":6452.33,"del_vol":37084.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":989.0,"Daylow":963.75,"DayOpen":980.0,"Dayclose":974.4,"TotalVolume":66586.0,"TotalValue":64858035.5,"DMCAP":6531.09,"del_vol":31055.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":1013.8,"Daylow":974.1,"DayOpen":1010.0,"Dayclose":978.9,"TotalVolume":94438.0,"TotalValue":93716317.55,"DMCAP":6561.25,"del_vol":47937.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":991.0,"Daylow":950.1,"DayOpen":960.0,"Dayclose":986.65,"TotalVolume":70149.0,"TotalValue":68333961.25,"DMCAP":6613.2,"del_vol":35574.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-11T00:00:00","DayHigh":963.9,"Daylow":940.5,"DayOpen":960.0,"Dayclose":944.7,"TotalVolume":44665.0,"TotalValue":42534434.05,"DMCAP":6332.02,"del_vol":21089.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-10T00:00:00","DayHigh":992.0,"Daylow":949.9,"DayOpen":976.0,"Dayclose":961.4,"TotalVolume":70164.0,"TotalValue":67766436.6,"DMCAP":6443.95,"del_vol":37141.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":992.3,"Daylow":975.05,"DayOpen":990.0,"Dayclose":978.05,"TotalVolume":43454.0,"TotalValue":42614471.6,"DMCAP":6555.55,"del_vol":26234.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-08T00:00:00","DayHigh":984.0,"Daylow":963.35,"DayOpen":964.9,"Dayclose":977.85,"TotalVolume":39388.0,"TotalValue":38512297.35,"DMCAP":6554.21,"del_vol":20417.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":992.85,"Daylow":976.0,"DayOpen":985.9,"Dayclose":978.4,"TotalVolume":63513.0,"TotalValue":62580691.65,"DMCAP":6557.9,"del_vol":34934.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":995.0,"Daylow":975.0,"DayOpen":975.0,"Dayclose":983.25,"TotalVolume":46404.0,"TotalValue":45831579.25,"DMCAP":6590.41,"del_vol":16780.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":1004.75,"Daylow":973.1,"DayOpen":980.0,"Dayclose":986.5,"TotalVolume":55774.0,"TotalValue":55112964.5,"DMCAP":6612.19,"del_vol":20611.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":994.4,"Daylow":964.2,"DayOpen":981.2,"Dayclose":981.55,"TotalVolume":72667.0,"TotalValue":71123543.5,"DMCAP":6579.01,"del_vol":33907.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":1012.0,"Daylow":972.5,"DayOpen":985.0,"Dayclose":996.15,"TotalVolume":85095.0,"TotalValue":84906110.55,"DMCAP":6676.87,"del_vol":35601.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":1007.0,"Daylow":966.2,"DayOpen":1007.0,"Dayclose":975.0,"TotalVolume":92597.0,"TotalValue":90810084.9,"DMCAP":6535.11,"del_vol":59267.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-27T00:00:00","DayHigh":1009.1,"Daylow":994.1,"DayOpen":1006.0,"Dayclose":1000.8,"TotalVolume":39378.0,"TotalValue":39393792.6,"DMCAP":6708.04,"del_vol":20169.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":1018.6,"Daylow":1001.3,"DayOpen":1013.4,"Dayclose":1007.3,"TotalVolume":43974.0,"TotalValue":44372079.7,"DMCAP":6751.61,"del_vol":22862.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":1019.0,"Daylow":991.2,"DayOpen":1000.0,"Dayclose":1011.3,"TotalVolume":45088.0,"TotalValue":45535607.6,"DMCAP":6778.42,"del_vol":20270.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":1008.2,"Daylow":982.2,"DayOpen":1008.2,"Dayclose":988.2,"TotalVolume":70420.0,"TotalValue":70159942.8,"DMCAP":6623.58,"del_vol":32670.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-21T00:00:00","DayHigh":1038.3,"Daylow":991.0,"DayOpen":1002.0,"Dayclose":997.2,"TotalVolume":96191.0,"TotalValue":97891223.3,"DMCAP":6683.91,"del_vol":45902.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-20T00:00:00","DayHigh":1003.8,"Daylow":985.1,"DayOpen":998.2,"Dayclose":993.2,"TotalVolume":49585.0,"TotalValue":49363081.7,"DMCAP":6657.1,"del_vol":15245.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-19T00:00:00","DayHigh":1018.0,"Daylow":994.5,"DayOpen":1010.0,"Dayclose":998.2,"TotalVolume":60590.0,"TotalValue":60587323.6,"DMCAP":6690.61,"del_vol":25528.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-18T00:00:00","DayHigh":1012.7,"Daylow":965.0,"DayOpen":1001.8,"Dayclose":1008.7,"TotalVolume":158688.0,"TotalValue":157658025.9,"DMCAP":6760.99,"del_vol":52673.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-15T00:00:00","DayHigh":1065.0,"Daylow":1007.0,"DayOpen":1065.0,"Dayclose":1019.3,"TotalVolume":207341.0,"TotalValue":212895075.3,"DMCAP":6832.04,"del_vol":97917.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-14T00:00:00","DayHigh":1126.8,"Daylow":1054.0,"DayOpen":1110.0,"Dayclose":1084.3,"TotalVolume":203091.0,"TotalValue":220345157.6,"DMCAP":7267.71,"del_vol":87857.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-13T00:00:00","DayHigh":1113.8,"Daylow":1050.0,"DayOpen":1050.0,"Dayclose":1097.6,"TotalVolume":227602.0,"TotalValue":247995271.6,"DMCAP":7356.86,"del_vol":110499.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-12T00:00:00","DayHigh":1125.0,"Daylow":1042.3,"DayOpen":1102.0,"Dayclose":1051.5,"TotalVolume":219753.0,"TotalValue":236991400.3,"DMCAP":7047.86,"del_vol":110076.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-11T00:00:00","DayHigh":1142.0,"Daylow":1075.8,"DayOpen":1135.0,"Dayclose":1110.8,"TotalVolume":91640.0,"TotalValue":103286236.3,"DMCAP":7445.33,"del_vol":44401.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-08T00:00:00","DayHigh":1175.2,"Daylow":1127.0,"DayOpen":1145.0,"Dayclose":1150.4,"TotalVolume":309332.0,"TotalValue":357136224.4,"DMCAP":7710.76,"del_vol":149851.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-07T00:00:00","DayHigh":1147.8,"Daylow":1091.2,"DayOpen":1095.0,"Dayclose":1140.3,"TotalVolume":296100.0,"TotalValue":332233833.1,"DMCAP":7643.06,"del_vol":144679.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-06T00:00:00","DayHigh":1113.1,"Daylow":1031.7,"DayOpen":1035.1,"Dayclose":1092.9,"TotalVolume":486691.0,"TotalValue":529813566.9,"DMCAP":7325.36,"del_vol":195318.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-05T00:00:00","DayHigh":1052.0,"Daylow":1021.7,"DayOpen":1037.8,"Dayclose":1033.5,"TotalVolume":127814.0,"TotalValue":132526997.5,"DMCAP":6927.22,"del_vol":59698.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-05-04T00:00:00","DayHigh":1077.0,"Daylow":1031.0,"DayOpen":1044.1,"Dayclose":1037.9,"TotalVolume":184097.0,"TotalValue":194385319.1,"DMCAP":6956.71,"del_vol":76634.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-30T00:00:00","DayHigh":1058.5,"Daylow":1013.7,"DayOpen":1038.9,"Dayclose":1042.05,"TotalVolume":379076.0,"TotalValue":394929322.35,"DMCAP":6984.52,"del_vol":128854.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-29T00:00:00","DayHigh":1039.0,"Daylow":962.15,"DayOpen":963.0,"Dayclose":1030.8,"TotalVolume":488225.0,"TotalValue":492163382.75,"DMCAP":6909.12,"del_vol":159563.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-28T00:00:00","DayHigh":977.0,"Daylow":955.3,"DayOpen":971.0,"Dayclose":961.7,"TotalVolume":82087.0,"TotalValue":79236771.25,"DMCAP":6445.96,"del_vol":43007.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-27T00:00:00","DayHigh":983.4,"Daylow":956.3,"DayOpen":963.0,"Dayclose":970.05,"TotalVolume":71414.0,"TotalValue":69406806.35,"DMCAP":6501.93,"del_vol":31830.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-24T00:00:00","DayHigh":981.3,"Daylow":950.1,"DayOpen":979.0,"Dayclose":963.25,"TotalVolume":68992.0,"TotalValue":66531161.25,"DMCAP":6456.35,"del_vol":33169.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-23T00:00:00","DayHigh":995.0,"Daylow":966.0,"DayOpen":982.0,"Dayclose":971.65,"TotalVolume":131799.0,"TotalValue":129344393.0,"DMCAP":6512.66,"del_vol":67868.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-22T00:00:00","DayHigh":987.0,"Daylow":961.85,"DayOpen":961.85,"Dayclose":977.05,"TotalVolume":118018.0,"TotalValue":115628289.9,"DMCAP":6548.85,"del_vol":58051.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-21T00:00:00","DayHigh":975.95,"Daylow":958.0,"DayOpen":965.0,"Dayclose":961.85,"TotalVolume":49243.0,"TotalValue":47565353.8,"DMCAP":6446.97,"del_vol":26259.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-20T00:00:00","DayHigh":989.9,"Daylow":951.3,"DayOpen":981.0,"Dayclose":959.0,"TotalVolume":85752.0,"TotalValue":83281570.9,"DMCAP":6427.87,"del_vol":35961.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-17T00:00:00","DayHigh":993.75,"Daylow":965.0,"DayOpen":970.0,"Dayclose":974.1,"TotalVolume":171618.0,"TotalValue":168451594.5,"DMCAP":6529.08,"del_vol":69904.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-16T00:00:00","DayHigh":968.85,"Daylow":930.0,"DayOpen":945.0,"Dayclose":964.25,"TotalVolume":169507.0,"TotalValue":160789154.85,"DMCAP":6463.06,"del_vol":70838.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-15T00:00:00","DayHigh":942.0,"Daylow":930.1,"DayOpen":932.0,"Dayclose":935.85,"TotalVolume":68498.0,"TotalValue":64128194.85,"DMCAP":6272.7,"del_vol":37916.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-13T00:00:00","DayHigh":943.4,"Daylow":901.9,"DayOpen":912.0,"Dayclose":924.65,"TotalVolume":132605.0,"TotalValue":122773656.5,"DMCAP":6197.63,"del_vol":59254.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":934.0,"Daylow":903.0,"DayOpen":903.0,"Dayclose":926.15,"TotalVolume":105989.0,"TotalValue":98090221.75,"DMCAP":6207.68,"del_vol":47643.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-09T00:00:00","DayHigh":920.0,"Daylow":897.4,"DayOpen":915.95,"Dayclose":901.7,"TotalVolume":82088.0,"TotalValue":74593460.1,"DMCAP":6043.8,"del_vol":42733.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-08T00:00:00","DayHigh":930.0,"Daylow":904.25,"DayOpen":929.0,"Dayclose":915.25,"TotalVolume":137946.0,"TotalValue":126366344.5,"DMCAP":6134.62,"del_vol":71453.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-07T00:00:00","DayHigh":910.0,"Daylow":892.2,"DayOpen":903.0,"Dayclose":895.65,"TotalVolume":115005.0,"TotalValue":103504483.9,"DMCAP":6003.25,"del_vol":42844.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-06T00:00:00","DayHigh":916.75,"Daylow":880.65,"DayOpen":905.0,"Dayclose":902.3,"TotalVolume":126685.0,"TotalValue":114008920.25,"DMCAP":6047.82,"del_vol":50175.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-02T00:00:00","DayHigh":905.0,"Daylow":850.65,"DayOpen":861.0,"Dayclose":894.55,"TotalVolume":143213.0,"TotalValue":126517832.55,"DMCAP":5995.88,"del_vol":50770.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":890.5,"Daylow":854.95,"DayOpen":854.95,"Dayclose":883.3,"TotalVolume":80841.0,"TotalValue":71309575.8,"DMCAP":5920.47,"del_vol":30285.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-30T00:00:00","DayHigh":883.8,"Daylow":840.6,"DayOpen":882.0,"Dayclose":848.95,"TotalVolume":172268.0,"TotalValue":149071263.55,"DMCAP":5690.24,"del_vol":84083.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-27T00:00:00","DayHigh":904.15,"Daylow":870.2,"DayOpen":891.05,"Dayclose":884.85,"TotalVolume":221018.0,"TotalValue":196071145.95,"DMCAP":5930.86,"del_vol":120418.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-25T00:00:00","DayHigh":909.5,"Daylow":852.75,"DayOpen":860.95,"Dayclose":889.3,"TotalVolume":192417.0,"TotalValue":171569380.55,"DMCAP":5960.69,"del_vol":88964.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-24T00:00:00","DayHigh":859.4,"Daylow":819.55,"DayOpen":832.2,"Dayclose":848.6,"TotalVolume":173318.0,"TotalValue":146243402.9,"DMCAP":5687.89,"del_vol":82416.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-23T00:00:00","DayHigh":876.25,"Daylow":811.0,"DayOpen":876.25,"Dayclose":816.65,"TotalVolume":143386.0,"TotalValue":119893915.85,"DMCAP":5473.74,"del_vol":62667.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-20T00:00:00","DayHigh":895.05,"Daylow":870.65,"DayOpen":874.9,"Dayclose":876.25,"TotalVolume":120816.0,"TotalValue":106392783.1,"DMCAP":5873.22,"del_vol":53506.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-19T00:00:00","DayHigh":906.2,"Daylow":862.0,"DayOpen":877.95,"Dayclose":871.75,"TotalVolume":143398.0,"TotalValue":126484815.9,"DMCAP":5843.06,"del_vol":52097.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-18T00:00:00","DayHigh":898.05,"Daylow":857.0,"DayOpen":857.0,"Dayclose":877.3,"TotalVolume":152268.0,"TotalValue":134394152.65,"DMCAP":5880.26,"del_vol":62350.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":868.0,"Daylow":849.6,"DayOpen":856.0,"Dayclose":853.5,"TotalVolume":61549.0,"TotalValue":52823003.4,"DMCAP":5720.73,"del_vol":27652.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-16T00:00:00","DayHigh":883.05,"Daylow":838.5,"DayOpen":850.0,"Dayclose":857.9,"TotalVolume":178028.0,"TotalValue":153124549.5,"DMCAP":5750.23,"del_vol":91167.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-13T00:00:00","DayHigh":884.7,"Daylow":850.0,"DayOpen":884.7,"Dayclose":854.6,"TotalVolume":88126.0,"TotalValue":75467659.3,"DMCAP":5728.11,"del_vol":46827.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-12T00:00:00","DayHigh":884.8,"Daylow":847.35,"DayOpen":865.0,"Dayclose":880.25,"TotalVolume":61777.0,"TotalValue":53906323.3,"DMCAP":5900.03,"del_vol":31944.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-11T00:00:00","DayHigh":888.6,"Daylow":863.6,"DayOpen":864.15,"Dayclose":867.8,"TotalVolume":54719.0,"TotalValue":47803465.45,"DMCAP":5816.58,"del_vol":25551.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-10T00:00:00","DayHigh":870.8,"Daylow":847.2,"DayOpen":865.9,"Dayclose":864.15,"TotalVolume":73791.0,"TotalValue":63514204.75,"DMCAP":5792.12,"del_vol":39831.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-09T00:00:00","DayHigh":858.55,"Daylow":811.8,"DayOpen":820.55,"Dayclose":851.25,"TotalVolume":125090.0,"TotalValue":104173752.1,"DMCAP":5705.65,"del_vol":57656.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-06T00:00:00","DayHigh":871.8,"Daylow":841.05,"DayOpen":854.85,"Dayclose":845.2,"TotalVolume":86705.0,"TotalValue":74276524.8,"DMCAP":5665.1,"del_vol":47337.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-05T00:00:00","DayHigh":884.0,"Daylow":833.2,"DayOpen":857.0,"Dayclose":849.8,"TotalVolume":173644.0,"TotalValue":148149785.05,"DMCAP":5695.93,"del_vol":89990.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-04T00:00:00","DayHigh":896.0,"Daylow":851.0,"DayOpen":880.0,"Dayclose":855.6,"TotalVolume":141219.0,"TotalValue":122622530.65,"DMCAP":5734.81,"del_vol":67202.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-03-02T00:00:00","DayHigh":942.8,"Daylow":890.0,"DayOpen":942.8,"Dayclose":896.85,"TotalVolume":143327.0,"TotalValue":131158410.8,"DMCAP":6011.3,"del_vol":63454.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-27T00:00:00","DayHigh":974.0,"Daylow":916.0,"DayOpen":925.15,"Dayclose":962.0,"TotalVolume":189937.0,"TotalValue":181188461.8,"DMCAP":6447.97,"del_vol":74591.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-26T00:00:00","DayHigh":936.85,"Daylow":912.05,"DayOpen":928.5,"Dayclose":925.15,"TotalVolume":47498.0,"TotalValue":43858771.6,"DMCAP":6200.98,"del_vol":15428.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-25T00:00:00","DayHigh":942.55,"Daylow":921.5,"DayOpen":935.5,"Dayclose":928.5,"TotalVolume":36477.0,"TotalValue":33971176.1,"DMCAP":6223.44,"del_vol":17718.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-24T00:00:00","DayHigh":938.0,"Daylow":921.8,"DayOpen":937.1,"Dayclose":928.8,"TotalVolume":37967.0,"TotalValue":35195588.3,"DMCAP":6225.45,"del_vol":17171.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-23T00:00:00","DayHigh":953.7,"Daylow":937.05,"DayOpen":945.0,"Dayclose":939.85,"TotalVolume":60180.0,"TotalValue":56698156.8,"DMCAP":6299.51,"del_vol":29571.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-20T00:00:00","DayHigh":950.0,"Daylow":931.4,"DayOpen":941.15,"Dayclose":946.6,"TotalVolume":52866.0,"TotalValue":49726116.6,"DMCAP":6344.75,"del_vol":21855.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-19T00:00:00","DayHigh":965.05,"Daylow":931.0,"DayOpen":963.1,"Dayclose":941.15,"TotalVolume":75224.0,"TotalValue":71510013.25,"DMCAP":6308.22,"del_vol":35748.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-18T00:00:00","DayHigh":972.0,"Daylow":953.0,"DayOpen":964.0,"Dayclose":961.75,"TotalVolume":63021.0,"TotalValue":60571851.85,"DMCAP":6446.3,"del_vol":30671.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-17T00:00:00","DayHigh":985.45,"Daylow":932.5,"DayOpen":935.95,"Dayclose":960.05,"TotalVolume":145645.0,"TotalValue":140769596.35,"DMCAP":6434.9,"del_vol":48193.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-16T00:00:00","DayHigh":954.8,"Daylow":932.5,"DayOpen":950.0,"Dayclose":935.95,"TotalVolume":42088.0,"TotalValue":39648545.2,"DMCAP":6273.37,"del_vol":20799.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-13T00:00:00","DayHigh":975.3,"Daylow":941.95,"DayOpen":950.1,"Dayclose":951.6,"TotalVolume":134294.0,"TotalValue":128555858.45,"DMCAP":6378.27,"del_vol":53873.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-12T00:00:00","DayHigh":964.0,"Daylow":950.1,"DayOpen":956.1,"Dayclose":952.8,"TotalVolume":57811.0,"TotalValue":55259228.8,"DMCAP":6386.31,"del_vol":25123.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-11T00:00:00","DayHigh":990.0,"Daylow":955.85,"DayOpen":990.0,"Dayclose":967.3,"TotalVolume":124979.0,"TotalValue":121164089.25,"DMCAP":6483.5,"del_vol":61399.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-10T00:00:00","DayHigh":1003.65,"Daylow":968.0,"DayOpen":968.0,"Dayclose":990.65,"TotalVolume":217203.0,"TotalValue":214815892.75,"DMCAP":6640.01,"del_vol":93960.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-09T00:00:00","DayHigh":975.0,"Daylow":891.15,"DayOpen":898.0,"Dayclose":964.75,"TotalVolume":200220.0,"TotalValue":189523576.1,"DMCAP":6466.41,"del_vol":89473.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-06T00:00:00","DayHigh":894.0,"Daylow":863.2,"DayOpen":885.0,"Dayclose":888.05,"TotalVolume":90364.0,"TotalValue":79773960.1,"DMCAP":5952.31,"del_vol":40122.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-05T00:00:00","DayHigh":910.5,"Daylow":887.0,"DayOpen":910.0,"Dayclose":893.05,"TotalVolume":52336.0,"TotalValue":46931707.7,"DMCAP":5985.83,"del_vol":19083.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-04T00:00:00","DayHigh":910.05,"Daylow":864.75,"DayOpen":869.9,"Dayclose":905.0,"TotalVolume":84713.0,"TotalValue":75704524.55,"DMCAP":6065.92,"del_vol":43228.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-03T00:00:00","DayHigh":900.05,"Daylow":860.0,"DayOpen":890.95,"Dayclose":875.45,"TotalVolume":101616.0,"TotalValue":88879324.95,"DMCAP":5867.86,"del_vol":47087.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-02T00:00:00","DayHigh":885.0,"Daylow":841.5,"DayOpen":885.0,"Dayclose":864.5,"TotalVolume":83684.0,"TotalValue":71698846.15,"DMCAP":5794.46,"del_vol":33645.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-02-01T00:00:00","DayHigh":894.5,"Daylow":865.55,"DayOpen":880.9,"Dayclose":883.85,"TotalVolume":37920.0,"TotalValue":33286228.65,"DMCAP":5924.16,"del_vol":18154.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-30T00:00:00","DayHigh":895.6,"Daylow":837.4,"DayOpen":855.0,"Dayclose":878.8,"TotalVolume":151852.0,"TotalValue":132708105.6,"DMCAP":5890.31,"del_vol":64765.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-29T00:00:00","DayHigh":880.1,"Daylow":838.3,"DayOpen":848.2,"Dayclose":859.6,"TotalVolume":146799.0,"TotalValue":125694020.5,"DMCAP":5761.62,"del_vol":83743.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-28T00:00:00","DayHigh":855.4,"Daylow":811.5,"DayOpen":813.0,"Dayclose":848.2,"TotalVolume":158352.0,"TotalValue":132164764.4,"DMCAP":5685.21,"del_vol":77516.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-27T00:00:00","DayHigh":820.0,"Daylow":792.5,"DayOpen":812.7,"Dayclose":808.7,"TotalVolume":102961.0,"TotalValue":82982517.5,"DMCAP":5420.45,"del_vol":46468.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-23T00:00:00","DayHigh":856.2,"Daylow":805.2,"DayOpen":850.2,"Dayclose":812.6,"TotalVolume":117579.0,"TotalValue":96674331.5,"DMCAP":5446.59,"del_vol":62890.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-22T00:00:00","DayHigh":872.1,"Daylow":843.8,"DayOpen":850.0,"Dayclose":848.5,"TotalVolume":80356.0,"TotalValue":68691326.7,"DMCAP":5687.22,"del_vol":42384.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-21T00:00:00","DayHigh":879.9,"Daylow":829.1,"DayOpen":871.1,"Dayclose":843.8,"TotalVolume":364976.0,"TotalValue":310416304.7,"DMCAP":5655.72,"del_vol":176522.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-20T00:00:00","DayHigh":927.8,"Daylow":868.0,"DayOpen":919.7,"Dayclose":872.0,"TotalVolume":161616.0,"TotalValue":143800294.0,"DMCAP":5844.73,"del_vol":93588.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-19T00:00:00","DayHigh":933.6,"Daylow":901.0,"DayOpen":931.5,"Dayclose":919.7,"TotalVolume":181215.0,"TotalValue":165961253.6,"DMCAP":6164.45,"del_vol":100008.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-16T00:00:00","DayHigh":968.4,"Daylow":931.8,"DayOpen":960.0,"Dayclose":935.5,"TotalVolume":71264.0,"TotalValue":67531121.3,"DMCAP":6270.35,"del_vol":40764.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-14T00:00:00","DayHigh":970.0,"Daylow":954.5,"DayOpen":964.9,"Dayclose":959.4,"TotalVolume":61210.0,"TotalValue":58918078.4,"DMCAP":6430.55,"del_vol":31318.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-13T00:00:00","DayHigh":989.9,"Daylow":957.0,"DayOpen":963.9,"Dayclose":963.0,"TotalVolume":106600.0,"TotalValue":103159673.0,"DMCAP":6454.68,"del_vol":58248.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-12T00:00:00","DayHigh":980.0,"Daylow":933.0,"DayOpen":941.0,"Dayclose":963.6,"TotalVolume":144482.0,"TotalValue":138759494.8,"DMCAP":6458.7,"del_vol":54757.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-09T00:00:00","DayHigh":990.0,"Daylow":946.5,"DayOpen":988.3,"Dayclose":953.5,"TotalVolume":104102.0,"TotalValue":100394874.5,"DMCAP":6391.0,"del_vol":42046.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-08T00:00:00","DayHigh":1003.5,"Daylow":975.9,"DayOpen":998.0,"Dayclose":984.0,"TotalVolume":79184.0,"TotalValue":78264885.5,"DMCAP":6595.43,"del_vol":43913.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-07T00:00:00","DayHigh":1022.0,"Daylow":996.8,"DayOpen":1001.0,"Dayclose":1001.7,"TotalVolume":58922.0,"TotalValue":59324495.2,"DMCAP":6714.07,"del_vol":24734.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-06T00:00:00","DayHigh":1009.5,"Daylow":985.2,"DayOpen":1007.7,"Dayclose":1000.3,"TotalVolume":76782.0,"TotalValue":76424715.3,"DMCAP":6704.69,"del_vol":41377.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-05T00:00:00","DayHigh":1020.0,"Daylow":999.5,"DayOpen":1006.1,"Dayclose":1007.0,"TotalVolume":127755.0,"TotalValue":128471094.5,"DMCAP":6749.6,"del_vol":70444.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-02T00:00:00","DayHigh":1032.5,"Daylow":981.3,"DayOpen":1014.0,"Dayclose":1006.1,"TotalVolume":172443.0,"TotalValue":172641981.2,"DMCAP":6743.56,"del_vol":83631.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2026-01-01T00:00:00","DayHigh":1025.0,"Daylow":999.5,"DayOpen":1019.0,"Dayclose":1009.3,"TotalVolume":88188.0,"TotalValue":88972579.0,"DMCAP":6765.01,"del_vol":41695.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-31T00:00:00","DayHigh":1033.4,"Daylow":999.6,"DayOpen":1006.0,"Dayclose":1016.2,"TotalVolume":121869.0,"TotalValue":123843671.6,"DMCAP":6811.26,"del_vol":59606.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-30T00:00:00","DayHigh":1014.0,"Daylow":998.1,"DayOpen":1010.9,"Dayclose":1006.8,"TotalVolume":88842.0,"TotalValue":89274152.9,"DMCAP":6748.25,"del_vol":36756.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-29T00:00:00","DayHigh":1026.4,"Daylow":997.5,"DayOpen":1022.0,"Dayclose":1010.7,"TotalVolume":140631.0,"TotalValue":142193538.2,"DMCAP":6774.4,"del_vol":65463.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-26T00:00:00","DayHigh":1051.2,"Daylow":1021.4,"DayOpen":1051.0,"Dayclose":1027.4,"TotalVolume":85959.0,"TotalValue":89039498.1,"DMCAP":6886.33,"del_vol":49995.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-24T00:00:00","DayHigh":1074.0,"Daylow":1045.0,"DayOpen":1065.0,"Dayclose":1051.3,"TotalVolume":55293.0,"TotalValue":58574916.5,"DMCAP":7046.52,"del_vol":28583.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-23T00:00:00","DayHigh":1075.9,"Daylow":1061.8,"DayOpen":1071.0,"Dayclose":1069.7,"TotalVolume":46833.0,"TotalValue":50024255.4,"DMCAP":7169.85,"del_vol":24205.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-22T00:00:00","DayHigh":1083.6,"Daylow":1059.9,"DayOpen":1064.0,"Dayclose":1070.4,"TotalVolume":51190.0,"TotalValue":54778220.6,"DMCAP":7174.54,"del_vol":26760.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-19T00:00:00","DayHigh":1070.0,"Daylow":1035.0,"DayOpen":1036.1,"Dayclose":1065.5,"TotalVolume":57539.0,"TotalValue":60557052.0,"DMCAP":7141.7,"del_vol":24945.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-18T00:00:00","DayHigh":1058.0,"Daylow":1036.4,"DayOpen":1055.3,"Dayclose":1039.1,"TotalVolume":74584.0,"TotalValue":77866418.9,"DMCAP":6964.75,"del_vol":35259.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-17T00:00:00","DayHigh":1072.0,"Daylow":1055.0,"DayOpen":1070.0,"Dayclose":1060.9,"TotalVolume":75245.0,"TotalValue":79828939.4,"DMCAP":7110.87,"del_vol":41756.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-16T00:00:00","DayHigh":1083.5,"Daylow":1061.5,"DayOpen":1067.0,"Dayclose":1068.8,"TotalVolume":73255.0,"TotalValue":78628314.4,"DMCAP":7163.82,"del_vol":29314.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-15T00:00:00","DayHigh":1078.7,"Daylow":1060.0,"DayOpen":1064.1,"Dayclose":1067.8,"TotalVolume":64316.0,"TotalValue":68671861.0,"DMCAP":7157.12,"del_vol":24296.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-12T00:00:00","DayHigh":1089.5,"Daylow":1056.9,"DayOpen":1080.0,"Dayclose":1067.7,"TotalVolume":88165.0,"TotalValue":94561379.7,"DMCAP":7156.45,"del_vol":37010.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-11T00:00:00","DayHigh":1087.0,"Daylow":1053.0,"DayOpen":1060.0,"Dayclose":1077.1,"TotalVolume":109725.0,"TotalValue":117570962.1,"DMCAP":7219.45,"del_vol":39710.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-10T00:00:00","DayHigh":1075.0,"Daylow":1035.6,"DayOpen":1052.0,"Dayclose":1060.3,"TotalVolume":104314.0,"TotalValue":110624496.0,"DMCAP":7106.85,"del_vol":40494.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-09T00:00:00","DayHigh":1063.7,"Daylow":995.0,"DayOpen":1009.0,"Dayclose":1056.5,"TotalVolume":297283.0,"TotalValue":305924708.3,"DMCAP":7081.38,"del_vol":117553.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-08T00:00:00","DayHigh":1063.8,"Daylow":1004.2,"DayOpen":1054.0,"Dayclose":1010.2,"TotalVolume":346866.0,"TotalValue":360088531.7,"DMCAP":6771.04,"del_vol":175972.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-05T00:00:00","DayHigh":1090.0,"Daylow":1055.9,"DayOpen":1087.0,"Dayclose":1062.4,"TotalVolume":248541.0,"TotalValue":267288452.1,"DMCAP":7120.92,"del_vol":113650.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-04T00:00:00","DayHigh":1118.0,"Daylow":1080.0,"DayOpen":1082.7,"Dayclose":1090.6,"TotalVolume":219202.0,"TotalValue":241033222.5,"DMCAP":7309.94,"del_vol":92618.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-03T00:00:00","DayHigh":1097.0,"Daylow":1055.2,"DayOpen":1068.0,"Dayclose":1084.5,"TotalVolume":144822.0,"TotalValue":155250914.2,"DMCAP":7269.05,"del_vol":69464.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-02T00:00:00","DayHigh":1087.3,"Daylow":1060.6,"DayOpen":1080.0,"Dayclose":1065.6,"TotalVolume":105875.0,"TotalValue":113584082.7,"DMCAP":7142.37,"del_vol":43199.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-12-01T00:00:00","DayHigh":1099.1,"Daylow":1069.1,"DayOpen":1094.0,"Dayclose":1081.0,"TotalVolume":119881.0,"TotalValue":129826853.6,"DMCAP":7245.59,"del_vol":46582.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":1100.0,"Daylow":1070.0,"DayOpen":1078.1,"Dayclose":1090.65,"TotalVolume":125416.0,"TotalValue":136223602.15,"DMCAP":7310.27,"del_vol":38917.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-27T00:00:00","DayHigh":1115.95,"Daylow":1075.05,"DayOpen":1107.0,"Dayclose":1083.5,"TotalVolume":133329.0,"TotalValue":145593393.45,"DMCAP":7262.35,"del_vol":51319.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-26T00:00:00","DayHigh":1113.55,"Daylow":1075.8,"DayOpen":1103.0,"Dayclose":1106.4,"TotalVolume":215908.0,"TotalValue":236706633.65,"DMCAP":7415.84,"del_vol":90270.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-25T00:00:00","DayHigh":1139.95,"Daylow":1099.75,"DayOpen":1136.0,"Dayclose":1103.8,"TotalVolume":164979.0,"TotalValue":183279067.5,"DMCAP":7398.41,"del_vol":58246.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-24T00:00:00","DayHigh":1156.1,"Daylow":1095.05,"DayOpen":1131.05,"Dayclose":1133.6,"TotalVolume":458469.0,"TotalValue":516982408.8,"DMCAP":7019.59,"del_vol":237809.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-21T00:00:00","DayHigh":1157.1,"Daylow":1119.0,"DayOpen":1150.0,"Dayclose":1126.75,"TotalVolume":370650.0,"TotalValue":421924526.85,"DMCAP":6977.17,"del_vol":145593.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-20T00:00:00","DayHigh":1222.0,"Daylow":1128.0,"DayOpen":1128.0,"Dayclose":1155.8,"TotalVolume":2283912.0,"TotalValue":2707438702.4,"DMCAP":7157.06,"del_vol":408154.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-19T00:00:00","DayHigh":1132.2,"Daylow":1085.0,"DayOpen":1092.9,"Dayclose":1124.25,"TotalVolume":386774.0,"TotalValue":430258115.65,"DMCAP":6961.69,"del_vol":140700.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":1112.35,"Daylow":1085.3,"DayOpen":1101.0,"Dayclose":1090.0,"TotalVolume":246187.0,"TotalValue":269753134.75,"DMCAP":6749.61,"del_vol":123334.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-17T00:00:00","DayHigh":1134.4,"Daylow":1021.0,"DayOpen":1050.0,"Dayclose":1100.5,"TotalVolume":1623634.0,"TotalValue":1789021012.2,"DMCAP":6814.63,"del_vol":412946.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-14T00:00:00","DayHigh":1061.0,"Daylow":1022.0,"DayOpen":1022.0,"Dayclose":1039.7,"TotalVolume":200910.0,"TotalValue":209515568.95,"DMCAP":6438.13,"del_vol":103430.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-13T00:00:00","DayHigh":1065.1,"Daylow":1031.4,"DayOpen":1042.0,"Dayclose":1044.3,"TotalVolume":397687.0,"TotalValue":417843035.5,"DMCAP":6466.62,"del_vol":202581.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-12T00:00:00","DayHigh":1062.0,"Daylow":991.0,"DayOpen":996.35,"Dayclose":1046.65,"TotalVolume":575968.0,"TotalValue":598595064.05,"DMCAP":6481.17,"del_vol":322666.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-11T00:00:00","DayHigh":1008.05,"Daylow":991.9,"DayOpen":1004.0,"Dayclose":996.35,"TotalVolume":112768.0,"TotalValue":112672475.05,"DMCAP":6169.7,"del_vol":55418.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":1029.95,"Daylow":987.45,"DayOpen":1012.0,"Dayclose":1003.75,"TotalVolume":216212.0,"TotalValue":216980000.3,"DMCAP":6215.52,"del_vol":96463.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-07T00:00:00","DayHigh":1006.0,"Daylow":976.6,"DayOpen":980.2,"Dayclose":1002.55,"TotalVolume":183326.0,"TotalValue":181881989.9,"DMCAP":6208.09,"del_vol":92115.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-06T00:00:00","DayHigh":1035.5,"Daylow":981.0,"DayOpen":1019.0,"Dayclose":987.05,"TotalVolume":486767.0,"TotalValue":490343895.4,"DMCAP":6112.11,"del_vol":213621.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-04T00:00:00","DayHigh":1027.0,"Daylow":993.05,"DayOpen":1027.0,"Dayclose":1014.75,"TotalVolume":304207.0,"TotalValue":307259411.15,"DMCAP":6283.64,"del_vol":147524.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-11-03T00:00:00","DayHigh":1024.9,"Daylow":971.7,"DayOpen":975.0,"Dayclose":1014.25,"TotalVolume":722582.0,"TotalValue":729541513.9,"DMCAP":6280.54,"del_vol":318947.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-31T00:00:00","DayHigh":980.5,"Daylow":956.9,"DayOpen":958.4,"Dayclose":969.25,"TotalVolume":174346.0,"TotalValue":169556475.2,"DMCAP":6001.89,"del_vol":103899.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-30T00:00:00","DayHigh":976.5,"Daylow":955.0,"DayOpen":976.5,"Dayclose":958.4,"TotalVolume":107967.0,"TotalValue":103990091.75,"DMCAP":5934.7,"del_vol":42705.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-29T00:00:00","DayHigh":975.0,"Daylow":960.0,"DayOpen":960.0,"Dayclose":969.55,"TotalVolume":91330.0,"TotalValue":88433347.95,"DMCAP":6003.74,"del_vol":47854.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-28T00:00:00","DayHigh":985.0,"Daylow":963.0,"DayOpen":975.9,"Dayclose":967.6,"TotalVolume":100788.0,"TotalValue":97952042.95,"DMCAP":5991.67,"del_vol":51489.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":984.8,"Daylow":958.8,"DayOpen":966.85,"Dayclose":975.9,"TotalVolume":173620.0,"TotalValue":168960634.15,"DMCAP":6043.07,"del_vol":74890.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-24T00:00:00","DayHigh":973.7,"Daylow":950.2,"DayOpen":973.0,"Dayclose":959.45,"TotalVolume":148773.0,"TotalValue":142940529.0,"DMCAP":5941.2,"del_vol":73092.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-23T00:00:00","DayHigh":992.05,"Daylow":956.0,"DayOpen":991.0,"Dayclose":965.9,"TotalVolume":139958.0,"TotalValue":135546543.25,"DMCAP":5981.14,"del_vol":83784.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":1010.0,"Daylow":981.1,"DayOpen":1010.0,"Dayclose":986.85,"TotalVolume":54510.0,"TotalValue":54203320.7,"DMCAP":6110.87,"del_vol":29593.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-20T00:00:00","DayHigh":1002.8,"Daylow":976.6,"DayOpen":982.6,"Dayclose":995.45,"TotalVolume":204432.0,"TotalValue":202718319.25,"DMCAP":6164.13,"del_vol":101328.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":1000.0,"Daylow":966.9,"DayOpen":1000.0,"Dayclose":978.7,"TotalVolume":245811.0,"TotalValue":241913049.5,"DMCAP":6060.4,"del_vol":113220.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-16T00:00:00","DayHigh":1000.0,"Daylow":971.3,"DayOpen":980.0,"Dayclose":996.75,"TotalVolume":508151.0,"TotalValue":502997652.05,"DMCAP":6172.18,"del_vol":268765.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-15T00:00:00","DayHigh":974.6,"Daylow":940.6,"DayOpen":953.05,"Dayclose":966.5,"TotalVolume":236667.0,"TotalValue":227289360.15,"DMCAP":5984.86,"del_vol":116972.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":983.0,"Daylow":943.95,"DayOpen":966.25,"Dayclose":955.05,"TotalVolume":356722.0,"TotalValue":344325049.6,"DMCAP":5913.96,"del_vol":104137.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":1020.0,"Daylow":940.0,"DayOpen":940.0,"Dayclose":958.6,"TotalVolume":2362344.0,"TotalValue":2321689085.75,"DMCAP":5935.94,"del_vol":498194.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":940.0,"Daylow":917.35,"DayOpen":930.0,"Dayclose":937.15,"TotalVolume":212212.0,"TotalValue":198076579.0,"DMCAP":5803.11,"del_vol":130946.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":945.0,"Daylow":896.25,"DayOpen":896.8,"Dayclose":929.35,"TotalVolume":382315.0,"TotalValue":351580902.6,"DMCAP":5754.81,"del_vol":187498.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":918.05,"Daylow":892.6,"DayOpen":901.25,"Dayclose":896.8,"TotalVolume":129887.0,"TotalValue":117273320.75,"DMCAP":5553.25,"del_vol":51335.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":925.65,"Daylow":891.0,"DayOpen":910.0,"Dayclose":901.25,"TotalVolume":171184.0,"TotalValue":155284496.55,"DMCAP":5580.81,"del_vol":73279.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":933.3,"Daylow":895.25,"DayOpen":926.0,"Dayclose":907.35,"TotalVolume":323568.0,"TotalValue":295149483.45,"DMCAP":5618.58,"del_vol":151943.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":934.0,"Daylow":867.0,"DayOpen":867.0,"Dayclose":925.7,"TotalVolume":556850.0,"TotalValue":504748431.0,"DMCAP":5732.21,"del_vol":252634.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-10-01T00:00:00","DayHigh":876.0,"Daylow":848.0,"DayOpen":856.2,"Dayclose":868.3,"TotalVolume":160463.0,"TotalValue":138920043.0,"DMCAP":5376.77,"del_vol":96813.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":860.2,"Daylow":835.0,"DayOpen":837.9,"Dayclose":858.2,"TotalVolume":132116.0,"TotalValue":112555895.95,"DMCAP":5314.23,"del_vol":71226.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-29T00:00:00","DayHigh":866.2,"Daylow":828.0,"DayOpen":849.95,"Dayclose":831.5,"TotalVolume":108873.0,"TotalValue":91987084.6,"DMCAP":5148.9,"del_vol":39571.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":858.3,"Daylow":832.0,"DayOpen":851.9,"Dayclose":836.3,"TotalVolume":117900.0,"TotalValue":99579269.85,"DMCAP":5178.62,"del_vol":59009.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":874.6,"Daylow":847.3,"DayOpen":870.2,"Dayclose":853.3,"TotalVolume":106107.0,"TotalValue":91381016.3,"DMCAP":5283.89,"del_vol":55640.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":888.05,"Daylow":865.95,"DayOpen":883.0,"Dayclose":874.85,"TotalVolume":154471.0,"TotalValue":135484856.45,"DMCAP":5417.33,"del_vol":45504.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-23T00:00:00","DayHigh":899.5,"Daylow":863.0,"DayOpen":867.0,"Dayclose":883.3,"TotalVolume":246179.0,"TotalValue":217727222.55,"DMCAP":5469.66,"del_vol":101565.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-22T00:00:00","DayHigh":894.0,"Daylow":865.2,"DayOpen":872.0,"Dayclose":875.95,"TotalVolume":173054.0,"TotalValue":152249291.3,"DMCAP":5424.15,"del_vol":80246.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-19T00:00:00","DayHigh":877.95,"Daylow":839.05,"DayOpen":841.0,"Dayclose":873.0,"TotalVolume":382113.0,"TotalValue":330345114.05,"DMCAP":5405.88,"del_vol":237685.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-18T00:00:00","DayHigh":851.0,"Daylow":837.95,"DayOpen":842.95,"Dayclose":840.9,"TotalVolume":182276.0,"TotalValue":154070418.3,"DMCAP":5207.11,"del_vol":98131.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":844.25,"Daylow":825.2,"DayOpen":830.0,"Dayclose":841.2,"TotalVolume":223427.0,"TotalValue":187319504.75,"DMCAP":5208.96,"del_vol":134951.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-16T00:00:00","DayHigh":841.2,"Daylow":827.85,"DayOpen":839.2,"Dayclose":837.85,"TotalVolume":102962.0,"TotalValue":86256706.65,"DMCAP":5188.22,"del_vol":62771.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-15T00:00:00","DayHigh":845.65,"Daylow":827.8,"DayOpen":838.35,"Dayclose":839.2,"TotalVolume":113116.0,"TotalValue":94946515.0,"DMCAP":5196.58,"del_vol":58417.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-12T00:00:00","DayHigh":848.9,"Daylow":830.0,"DayOpen":837.45,"Dayclose":838.75,"TotalVolume":129055.0,"TotalValue":108230331.8,"DMCAP":5193.79,"del_vol":68522.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-11T00:00:00","DayHigh":863.05,"Daylow":828.35,"DayOpen":863.0,"Dayclose":833.5,"TotalVolume":161005.0,"TotalValue":135229897.8,"DMCAP":5161.28,"del_vol":90723.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":878.0,"Daylow":831.0,"DayOpen":831.0,"Dayclose":858.65,"TotalVolume":426839.0,"TotalValue":368104189.7,"DMCAP":5317.02,"del_vol":180560.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":829.95,"Daylow":800.0,"DayOpen":821.5,"Dayclose":827.1,"TotalVolume":486683.0,"TotalValue":394842498.0,"DMCAP":5121.65,"del_vol":161532.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-08T00:00:00","DayHigh":828.65,"Daylow":815.7,"DayOpen":828.0,"Dayclose":821.2,"TotalVolume":59261.0,"TotalValue":48787219.2,"DMCAP":5085.12,"del_vol":25921.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-05T00:00:00","DayHigh":855.0,"Daylow":819.95,"DayOpen":850.5,"Dayclose":822.9,"TotalVolume":104443.0,"TotalValue":87098977.55,"DMCAP":5095.64,"del_vol":54114.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-04T00:00:00","DayHigh":873.25,"Daylow":838.2,"DayOpen":856.0,"Dayclose":849.15,"TotalVolume":257678.0,"TotalValue":220846879.0,"DMCAP":5258.19,"del_vol":109135.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-03T00:00:00","DayHigh":860.45,"Daylow":825.8,"DayOpen":828.0,"Dayclose":853.6,"TotalVolume":357241.0,"TotalValue":303263773.3,"DMCAP":5285.75,"del_vol":94124.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":849.75,"Daylow":815.0,"DayOpen":819.8,"Dayclose":825.1,"TotalVolume":173009.0,"TotalValue":144216446.25,"DMCAP":5109.27,"del_vol":53014.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":822.55,"Daylow":810.75,"DayOpen":818.0,"Dayclose":814.5,"TotalVolume":68878.0,"TotalValue":56188110.45,"DMCAP":5043.63,"del_vol":35835.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-29T00:00:00","DayHigh":829.1,"Daylow":805.2,"DayOpen":815.2,"Dayclose":816.3,"TotalVolume":110181.0,"TotalValue":89951806.1,"DMCAP":5054.77,"del_vol":56187.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-28T00:00:00","DayHigh":833.6,"Daylow":806.3,"DayOpen":819.9,"Dayclose":815.2,"TotalVolume":149126.0,"TotalValue":122120331.2,"DMCAP":5047.96,"del_vol":68229.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-26T00:00:00","DayHigh":842.8,"Daylow":810.5,"DayOpen":823.1,"Dayclose":816.2,"TotalVolume":642656.0,"TotalValue":526417287.2,"DMCAP":5054.16,"del_vol":371778.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-25T00:00:00","DayHigh":852.3,"Daylow":817.1,"DayOpen":849.0,"Dayclose":822.7,"TotalVolume":122292.0,"TotalValue":101362185.8,"DMCAP":5094.41,"del_vol":60256.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-22T00:00:00","DayHigh":870.0,"Daylow":850.0,"DayOpen":853.9,"Dayclose":853.9,"TotalVolume":94934.0,"TotalValue":81487361.8,"DMCAP":5287.6,"del_vol":44544.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-21T00:00:00","DayHigh":887.9,"Daylow":855.0,"DayOpen":866.4,"Dayclose":857.4,"TotalVolume":207602.0,"TotalValue":180506787.0,"DMCAP":5309.28,"del_vol":94965.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-20T00:00:00","DayHigh":876.9,"Daylow":854.8,"DayOpen":859.2,"Dayclose":865.3,"TotalVolume":161745.0,"TotalValue":139836457.9,"DMCAP":5358.2,"del_vol":75706.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-19T00:00:00","DayHigh":895.0,"Daylow":855.0,"DayOpen":893.4,"Dayclose":859.1,"TotalVolume":205385.0,"TotalValue":178316010.1,"DMCAP":5319.8,"del_vol":103787.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-18T00:00:00","DayHigh":908.0,"Daylow":807.0,"DayOpen":807.0,"Dayclose":893.4,"TotalVolume":941237.0,"TotalValue":824315208.4,"DMCAP":5532.2,"del_vol":303068.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-14T00:00:00","DayHigh":855.8,"Daylow":797.0,"DayOpen":845.6,"Dayclose":806.8,"TotalVolume":202271.0,"TotalValue":165210338.9,"DMCAP":4995.95,"del_vol":99249.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-13T00:00:00","DayHigh":856.5,"Daylow":834.0,"DayOpen":856.5,"Dayclose":845.1,"TotalVolume":115157.0,"TotalValue":97230095.1,"DMCAP":5233.11,"del_vol":52532.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-12T00:00:00","DayHigh":909.0,"Daylow":846.2,"DayOpen":909.0,"Dayclose":858.2,"TotalVolume":283717.0,"TotalValue":244937788.8,"DMCAP":5314.23,"del_vol":138567.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":914.5,"Daylow":871.25,"DayOpen":875.0,"Dayclose":909.25,"TotalVolume":187139.0,"TotalValue":337429803.2,"DMCAP":5630.35,"del_vol":97075.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-08T00:00:00","DayHigh":912.5,"Daylow":866.3,"DayOpen":895.0,"Dayclose":870.35,"TotalVolume":180942.0,"TotalValue":322108190.1,"DMCAP":5389.47,"del_vol":70439.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-07T00:00:00","DayHigh":899.0,"Daylow":856.8,"DayOpen":889.75,"Dayclose":884.05,"TotalVolume":96876.0,"TotalValue":169440322.7,"DMCAP":5474.3,"del_vol":46381.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":917.5,"Daylow":885.5,"DayOpen":909.5,"Dayclose":888.7,"TotalVolume":91572.0,"TotalValue":164319011.1,"DMCAP":5503.1,"del_vol":47517.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":915.0,"Daylow":868.6,"DayOpen":875.5,"Dayclose":905.3,"TotalVolume":221658.0,"TotalValue":396041337.8,"DMCAP":5605.89,"del_vol":103151.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-04T00:00:00","DayHigh":878.5,"Daylow":832.55,"DayOpen":833.35,"Dayclose":873.55,"TotalVolume":135490.0,"TotalValue":233824194.0,"DMCAP":5409.28,"del_vol":77508.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-08-01T00:00:00","DayHigh":869.45,"Daylow":829.15,"DayOpen":856.1,"Dayclose":833.3,"TotalVolume":87668.0,"TotalValue":148406225.8,"DMCAP":5160.04,"del_vol":48924.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-31T00:00:00","DayHigh":873.25,"Daylow":840.3,"DayOpen":850.0,"Dayclose":856.1,"TotalVolume":75243.0,"TotalValue":129550593.7,"DMCAP":5301.23,"del_vol":39520.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-30T00:00:00","DayHigh":870.5,"Daylow":851.9,"DayOpen":868.5,"Dayclose":863.45,"TotalVolume":68314.0,"TotalValue":117884314.1,"DMCAP":5346.74,"del_vol":40487.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":876.65,"Daylow":831.15,"DayOpen":837.5,"Dayclose":865.7,"TotalVolume":130927.0,"TotalValue":224375123.8,"DMCAP":5360.67,"del_vol":54596.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-28T00:00:00","DayHigh":872.2,"Daylow":829.15,"DayOpen":863.5,"Dayclose":834.7,"TotalVolume":135663.0,"TotalValue":228672936.4,"DMCAP":5168.71,"del_vol":69895.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-25T00:00:00","DayHigh":886.75,"Daylow":859.25,"DayOpen":875.0,"Dayclose":863.55,"TotalVolume":87402.0,"TotalValue":152401006.5,"DMCAP":5347.36,"del_vol":43808.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-24T00:00:00","DayHigh":900.35,"Daylow":875.0,"DayOpen":890.65,"Dayclose":877.8,"TotalVolume":98152.0,"TotalValue":174006638.5,"DMCAP":5435.6,"del_vol":56570.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-23T00:00:00","DayHigh":907.5,"Daylow":874.55,"DayOpen":893.5,"Dayclose":886.2,"TotalVolume":151462.0,"TotalValue":270037354.6,"DMCAP":5487.62,"del_vol":79784.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":919.1,"Daylow":891.65,"DayOpen":919.1,"Dayclose":895.1,"TotalVolume":153119.0,"TotalValue":275840387.1,"DMCAP":5542.73,"del_vol":88217.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":961.3,"Daylow":908.0,"DayOpen":959.75,"Dayclose":914.75,"TotalVolume":252332.0,"TotalValue":466314705.8,"DMCAP":5664.41,"del_vol":138491.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-18T00:00:00","DayHigh":979.5,"Daylow":955.1,"DayOpen":964.0,"Dayclose":960.45,"TotalVolume":98391.0,"TotalValue":190274335.5,"DMCAP":5947.39,"del_vol":41842.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":1009.05,"Daylow":913.35,"DayOpen":1003.9,"Dayclose":963.3,"TotalVolume":476397.0,"TotalValue":907100598.5,"DMCAP":5965.04,"del_vol":179716.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-16T00:00:00","DayHigh":1022.55,"Daylow":995.5,"DayOpen":1022.45,"Dayclose":999.85,"TotalVolume":63549.0,"TotalValue":127927494.2,"DMCAP":6191.37,"del_vol":38363.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-15T00:00:00","DayHigh":1027.75,"Daylow":1010.5,"DayOpen":1019.0,"Dayclose":1017.5,"TotalVolume":64253.0,"TotalValue":130956087.0,"DMCAP":6300.67,"del_vol":30780.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-14T00:00:00","DayHigh":1034.5,"Daylow":1008.5,"DayOpen":1027.5,"Dayclose":1017.75,"TotalVolume":84489.0,"TotalValue":172658764.2,"DMCAP":6302.21,"del_vol":52861.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-11T00:00:00","DayHigh":1039.5,"Daylow":1012.5,"DayOpen":1028.25,"Dayclose":1026.6,"TotalVolume":47019.0,"TotalValue":96455560.0,"DMCAP":6357.02,"del_vol":21435.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-10T00:00:00","DayHigh":1048.5,"Daylow":1025.5,"DayOpen":1039.9,"Dayclose":1034.75,"TotalVolume":63782.0,"TotalValue":132383347.2,"DMCAP":6407.48,"del_vol":32776.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-09T00:00:00","DayHigh":1066.5,"Daylow":1010.0,"DayOpen":1010.0,"Dayclose":1040.0,"TotalVolume":237415.0,"TotalValue":494790430.2,"DMCAP":6439.99,"del_vol":64855.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-08T00:00:00","DayHigh":1041.5,"Daylow":1002.55,"DayOpen":1032.35,"Dayclose":1007.45,"TotalVolume":65073.0,"TotalValue":131935092.2,"DMCAP":6238.43,"del_vol":26360.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":1054.1,"Daylow":1020.0,"DayOpen":1054.1,"Dayclose":1026.0,"TotalVolume":67359.0,"TotalValue":139058308.8,"DMCAP":6353.3,"del_vol":35316.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-04T00:00:00","DayHigh":1060.5,"Daylow":1027.55,"DayOpen":1039.0,"Dayclose":1055.9,"TotalVolume":117507.0,"TotalValue":247462456.9,"DMCAP":6538.45,"del_vol":65832.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-03T00:00:00","DayHigh":1057.9,"Daylow":1035.6,"DayOpen":1052.5,"Dayclose":1040.05,"TotalVolume":58735.0,"TotalValue":122759070.7,"DMCAP":6440.3,"del_vol":21221.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":1059.4,"Daylow":1019.05,"DayOpen":1019.05,"Dayclose":1048.65,"TotalVolume":190952.0,"TotalValue":398627775.6,"DMCAP":6493.56,"del_vol":72648.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":1042.4,"Daylow":1006.55,"DayOpen":1033.9,"Dayclose":1013.9,"TotalVolume":113390.0,"TotalValue":231742157.2,"DMCAP":6278.37,"del_vol":50152.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":1069.0,"Daylow":1010.5,"DayOpen":1020.0,"Dayclose":1031.55,"TotalVolume":218801.0,"TotalValue":459338156.3,"DMCAP":6387.67,"del_vol":84297.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":1034.0,"Daylow":996.5,"DayOpen":1026.5,"Dayclose":1023.3,"TotalVolume":147560.0,"TotalValue":300978299.7,"DMCAP":6336.58,"del_vol":52968.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":1029.5,"Daylow":1003.85,"DayOpen":1005.9,"Dayclose":1025.25,"TotalVolume":159787.0,"TotalValue":325700359.3,"DMCAP":6348.66,"del_vol":60358.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":1013.5,"Daylow":978.45,"DayOpen":985.7,"Dayclose":1006.25,"TotalVolume":462076.0,"TotalValue":925123620.8,"DMCAP":6231.0,"del_vol":190494.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":991.0,"Daylow":925.0,"DayOpen":932.5,"Dayclose":983.3,"TotalVolume":365140.0,"TotalValue":707743367.4,"DMCAP":6088.89,"del_vol":165853.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":927.0,"Daylow":903.15,"DayOpen":913.0,"Dayclose":924.8,"TotalVolume":70590.0,"TotalValue":130002056.1,"DMCAP":5726.64,"del_vol":32130.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-20T00:00:00","DayHigh":933.6,"Daylow":900.6,"DayOpen":906.4,"Dayclose":914.85,"TotalVolume":80844.0,"TotalValue":148482585.9,"DMCAP":5665.03,"del_vol":30509.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-19T00:00:00","DayHigh":960.0,"Daylow":893.25,"DayOpen":944.0,"Dayclose":907.5,"TotalVolume":142152.0,"TotalValue":263514633.3,"DMCAP":5619.51,"del_vol":60819.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-18T00:00:00","DayHigh":960.0,"Daylow":937.4,"DayOpen":950.5,"Dayclose":944.5,"TotalVolume":60845.0,"TotalValue":115509342.6,"DMCAP":5848.63,"del_vol":21825.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-17T00:00:00","DayHigh":962.7,"Daylow":945.0,"DayOpen":954.0,"Dayclose":950.75,"TotalVolume":65506.0,"TotalValue":124799264.4,"DMCAP":5887.33,"del_vol":31480.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-16T00:00:00","DayHigh":963.5,"Daylow":925.2,"DayOpen":942.1,"Dayclose":954.2,"TotalVolume":163427.0,"TotalValue":310092960.4,"DMCAP":5908.69,"del_vol":85110.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-13T00:00:00","DayHigh":955.0,"Daylow":876.0,"DayOpen":876.0,"Dayclose":944.75,"TotalVolume":202612.0,"TotalValue":376244322.7,"DMCAP":5850.18,"del_vol":65087.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-12T00:00:00","DayHigh":931.7,"Daylow":900.8,"DayOpen":918.85,"Dayclose":903.25,"TotalVolume":75325.0,"TotalValue":138167926.3,"DMCAP":5593.19,"del_vol":40354.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-11T00:00:00","DayHigh":949.95,"Daylow":910.0,"DayOpen":932.5,"Dayclose":914.8,"TotalVolume":113036.0,"TotalValue":210016814.2,"DMCAP":5664.72,"del_vol":57377.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-10T00:00:00","DayHigh":954.05,"Daylow":925.5,"DayOpen":952.8,"Dayclose":935.2,"TotalVolume":128990.0,"TotalValue":241085948.5,"DMCAP":5791.04,"del_vol":70090.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":954.0,"Daylow":925.5,"DayOpen":927.5,"Dayclose":946.95,"TotalVolume":124982.0,"TotalValue":235048505.7,"DMCAP":5863.8,"del_vol":64573.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-06T00:00:00","DayHigh":939.6,"Daylow":915.0,"DayOpen":939.6,"Dayclose":927.15,"TotalVolume":121389.0,"TotalValue":224966981.3,"DMCAP":5741.19,"del_vol":55042.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-05T00:00:00","DayHigh":969.0,"Daylow":935.4,"DayOpen":958.5,"Dayclose":939.6,"TotalVolume":120330.0,"TotalValue":229638977.5,"DMCAP":5818.29,"del_vol":54156.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-04T00:00:00","DayHigh":962.5,"Daylow":940.5,"DayOpen":958.0,"Dayclose":954.2,"TotalVolume":68841.0,"TotalValue":131046354.4,"DMCAP":5908.69,"del_vol":27045.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-03T00:00:00","DayHigh":969.5,"Daylow":947.15,"DayOpen":956.5,"Dayclose":957.6,"TotalVolume":108859.0,"TotalValue":208856707.8,"DMCAP":5929.75,"del_vol":53570.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":964.95,"Daylow":934.2,"DayOpen":949.5,"Dayclose":953.95,"TotalVolume":205868.0,"TotalValue":391575165.6,"DMCAP":5907.14,"del_vol":119958.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-30T00:00:00","DayHigh":974.25,"Daylow":937.25,"DayOpen":955.8,"Dayclose":946.25,"TotalVolume":304980.0,"TotalValue":580584523.9,"DMCAP":5859.46,"del_vol":148241.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-29T00:00:00","DayHigh":968.0,"Daylow":942.2,"DayOpen":949.8,"Dayclose":955.15,"TotalVolume":137351.0,"TotalValue":262521957.7,"DMCAP":5914.58,"del_vol":59722.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-28T00:00:00","DayHigh":971.5,"Daylow":944.2,"DayOpen":960.45,"Dayclose":947.5,"TotalVolume":171117.0,"TotalValue":326691076.2,"DMCAP":5867.2,"del_vol":70837.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-27T00:00:00","DayHigh":969.5,"Daylow":917.05,"DayOpen":934.0,"Dayclose":946.4,"TotalVolume":288997.0,"TotalValue":548876615.7,"DMCAP":5860.39,"del_vol":136230.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":959.95,"Daylow":904.55,"DayOpen":924.5,"Dayclose":927.1,"TotalVolume":260492.0,"TotalValue":487195294.2,"DMCAP":5740.88,"del_vol":103335.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-23T00:00:00","DayHigh":961.0,"Daylow":915.0,"DayOpen":934.05,"Dayclose":919.95,"TotalVolume":343186.0,"TotalValue":642259445.6,"DMCAP":5696.61,"del_vol":169516.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-22T00:00:00","DayHigh":940.0,"Daylow":880.05,"DayOpen":882.5,"Dayclose":934.7,"TotalVolume":502547.0,"TotalValue":919149823.7,"DMCAP":5787.94,"del_vol":231547.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-21T00:00:00","DayHigh":887.45,"Daylow":861.2,"DayOpen":871.85,"Dayclose":882.6,"TotalVolume":112584.0,"TotalValue":197541430.5,"DMCAP":5465.32,"del_vol":45880.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-20T00:00:00","DayHigh":884.0,"Daylow":855.1,"DayOpen":862.45,"Dayclose":864.3,"TotalVolume":150268.0,"TotalValue":261730923.0,"DMCAP":5352.0,"del_vol":60905.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":900.0,"Daylow":827.5,"DayOpen":875.0,"Dayclose":858.6,"TotalVolume":524564.0,"TotalValue":902954073.1,"DMCAP":5316.71,"del_vol":218106.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-16T00:00:00","DayHigh":890.0,"Daylow":857.5,"DayOpen":875.0,"Dayclose":877.85,"TotalVolume":248029.0,"TotalValue":434755188.9,"DMCAP":5435.91,"del_vol":108710.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-15T00:00:00","DayHigh":885.0,"Daylow":850.0,"DayOpen":865.5,"Dayclose":878.5,"TotalVolume":352692.0,"TotalValue":614810407.7,"DMCAP":5439.94,"del_vol":127862.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-14T00:00:00","DayHigh":865.5,"Daylow":815.55,"DayOpen":820.0,"Dayclose":856.9,"TotalVolume":682743.0,"TotalValue":1154403677.9,"DMCAP":5306.18,"del_vol":328080.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-13T00:00:00","DayHigh":825.0,"Daylow":777.5,"DayOpen":777.5,"Dayclose":821.25,"TotalVolume":695134.0,"TotalValue":1130108971.1,"DMCAP":5085.43,"del_vol":235360.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":781.6,"Daylow":714.5,"DayOpen":714.5,"Dayclose":772.35,"TotalVolume":655951.0,"TotalValue":996127206.9,"DMCAP":4782.62,"del_vol":232894.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":702.85,"Daylow":680.5,"DayOpen":696.75,"Dayclose":698.75,"TotalVolume":76025.0,"TotalValue":105501275.5,"DMCAP":4326.87,"del_vol":33892.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":739.45,"Daylow":693.45,"DayOpen":696.15,"Dayclose":703.65,"TotalVolume":349669.0,"TotalValue":500359474.1,"DMCAP":4357.21,"del_vol":141938.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-07T00:00:00","DayHigh":694.2,"Daylow":675.0,"DayOpen":686.9,"Dayclose":692.3,"TotalVolume":112589.0,"TotalValue":154769386.1,"DMCAP":4286.93,"del_vol":55963.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":706.55,"Daylow":680.25,"DayOpen":683.25,"Dayclose":683.5,"TotalVolume":99344.0,"TotalValue":137314316.6,"DMCAP":4232.44,"del_vol":46129.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":697.5,"Daylow":675.75,"DayOpen":684.55,"Dayclose":689.85,"TotalVolume":64393.0,"TotalValue":88575587.3,"DMCAP":4271.76,"del_vol":30916.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-05-02T00:00:00","DayHigh":697.8,"Daylow":678.05,"DayOpen":685.0,"Dayclose":683.7,"TotalVolume":74265.0,"TotalValue":101798494.6,"DMCAP":4233.68,"del_vol":49509.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-30T00:00:00","DayHigh":698.2,"Daylow":679.95,"DayOpen":698.2,"Dayclose":692.9,"TotalVolume":60606.0,"TotalValue":83663276.9,"DMCAP":4290.64,"del_vol":34207.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-29T00:00:00","DayHigh":716.0,"Daylow":692.5,"DayOpen":706.55,"Dayclose":698.25,"TotalVolume":84984.0,"TotalValue":119954650.6,"DMCAP":4323.77,"del_vol":37831.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":733.45,"Daylow":701.5,"DayOpen":718.5,"Dayclose":705.3,"TotalVolume":174250.0,"TotalValue":248549922.5,"DMCAP":4367.43,"del_vol":57729.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-25T00:00:00","DayHigh":724.15,"Daylow":694.6,"DayOpen":706.4,"Dayclose":710.9,"TotalVolume":239840.0,"TotalValue":338868440.1,"DMCAP":4402.11,"del_vol":129819.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-24T00:00:00","DayHigh":720.0,"Daylow":702.4,"DayOpen":705.75,"Dayclose":705.95,"TotalVolume":59381.0,"TotalValue":84432741.0,"DMCAP":4371.45,"del_vol":23577.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-23T00:00:00","DayHigh":728.25,"Daylow":701.2,"DayOpen":720.0,"Dayclose":710.7,"TotalVolume":108430.0,"TotalValue":154319728.1,"DMCAP":4400.87,"del_vol":34498.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":732.5,"Daylow":704.1,"DayOpen":712.65,"Dayclose":716.25,"TotalVolume":117984.0,"TotalValue":169892775.0,"DMCAP":4435.23,"del_vol":52589.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-21T00:00:00","DayHigh":724.5,"Daylow":708.0,"DayOpen":719.25,"Dayclose":712.85,"TotalVolume":195345.0,"TotalValue":280278460.8,"DMCAP":4414.18,"del_vol":100162.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-17T00:00:00","DayHigh":716.95,"Daylow":676.75,"DayOpen":678.0,"Dayclose":712.2,"TotalVolume":261723.0,"TotalValue":368392793.5,"DMCAP":4410.16,"del_vol":144757.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-16T00:00:00","DayHigh":692.25,"Daylow":674.2,"DayOpen":688.45,"Dayclose":679.25,"TotalVolume":159875.0,"TotalValue":217888162.6,"DMCAP":4206.12,"del_vol":65463.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-15T00:00:00","DayHigh":692.0,"Daylow":636.05,"DayOpen":647.5,"Dayclose":688.45,"TotalVolume":303863.0,"TotalValue":406070107.8,"DMCAP":4263.09,"del_vol":146541.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-11T00:00:00","DayHigh":638.15,"Daylow":612.05,"DayOpen":622.1,"Dayclose":634.53,"TotalVolume":173844.0,"TotalValue":218501751.25,"DMCAP":3929.17,"del_vol":57752.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-09T00:00:00","DayHigh":611.93,"Daylow":580.93,"DayOpen":599.73,"Dayclose":610.48,"TotalVolume":86909.0,"TotalValue":104085700.2,"DMCAP":3780.24,"del_vol":45269.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-08T00:00:00","DayHigh":603.83,"Daylow":587.28,"DayOpen":600.0,"Dayclose":599.73,"TotalVolume":112152.0,"TotalValue":133298542.15,"DMCAP":3713.68,"del_vol":53781.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-07T00:00:00","DayHigh":589.38,"Daylow":535.5,"DayOpen":540.0,"Dayclose":582.45,"TotalVolume":380422.0,"TotalValue":437984332.2,"DMCAP":3606.71,"del_vol":187325.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":633.35,"Daylow":603.0,"DayOpen":633.35,"Dayclose":610.78,"TotalVolume":121863.0,"TotalValue":150208721.55,"DMCAP":3782.1,"del_vol":51806.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-03T00:00:00","DayHigh":640.5,"Daylow":585.0,"DayOpen":592.43,"Dayclose":629.48,"TotalVolume":488908.0,"TotalValue":611312384.1,"DMCAP":3897.9,"del_vol":136246.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-02T00:00:00","DayHigh":595.5,"Daylow":566.5,"DayOpen":581.95,"Dayclose":589.43,"TotalVolume":110184.0,"TotalValue":128490195.2,"DMCAP":3649.9,"del_vol":63452.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-04-01T00:00:00","DayHigh":578.5,"Daylow":551.55,"DayOpen":554.0,"Dayclose":576.2,"TotalVolume":158380.0,"TotalValue":181147449.1,"DMCAP":3568.0,"del_vol":81024.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-28T00:00:00","DayHigh":563.8,"Daylow":550.0,"DayOpen":550.28,"Dayclose":554.9,"TotalVolume":127664.0,"TotalValue":142427759.15,"DMCAP":3436.11,"del_vol":78623.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-27T00:00:00","DayHigh":551.25,"Daylow":529.53,"DayOpen":531.5,"Dayclose":547.53,"TotalVolume":212203.0,"TotalValue":229818020.2,"DMCAP":3390.44,"del_vol":134258.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-26T00:00:00","DayHigh":538.53,"Daylow":525.6,"DayOpen":537.0,"Dayclose":531.95,"TotalVolume":198734.0,"TotalValue":211831977.3,"DMCAP":3293.99,"del_vol":128622.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-25T00:00:00","DayHigh":552.88,"Daylow":534.65,"DayOpen":551.0,"Dayclose":535.88,"TotalVolume":140485.0,"TotalValue":151742292.8,"DMCAP":3318.3,"del_vol":105495.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-24T00:00:00","DayHigh":553.88,"Daylow":538.63,"DayOpen":542.53,"Dayclose":543.85,"TotalVolume":216794.0,"TotalValue":236025163.65,"DMCAP":3367.68,"del_vol":124212.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-21T00:00:00","DayHigh":564.5,"Daylow":535.6,"DayOpen":551.85,"Dayclose":538.75,"TotalVolume":307742.0,"TotalValue":337280718.85,"DMCAP":3336.1,"del_vol":178470.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-20T00:00:00","DayHigh":569.63,"Daylow":547.5,"DayOpen":562.5,"Dayclose":551.85,"TotalVolume":138240.0,"TotalValue":153326499.35,"DMCAP":3417.22,"del_vol":69898.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-19T00:00:00","DayHigh":577.15,"Daylow":554.0,"DayOpen":555.75,"Dayclose":559.58,"TotalVolume":163218.0,"TotalValue":184084554.15,"DMCAP":3465.06,"del_vol":86363.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-18T00:00:00","DayHigh":557.58,"Daylow":546.6,"DayOpen":551.9,"Dayclose":555.75,"TotalVolume":125701.0,"TotalValue":139062896.15,"DMCAP":3441.37,"del_vol":63401.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-17T00:00:00","DayHigh":554.75,"Daylow":536.93,"DayOpen":538.38,"Dayclose":547.83,"TotalVolume":71502.0,"TotalValue":78262549.95,"DMCAP":3392.3,"del_vol":35102.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-13T00:00:00","DayHigh":556.43,"Daylow":535.0,"DayOpen":554.58,"Dayclose":535.68,"TotalVolume":86596.0,"TotalValue":93760052.9,"DMCAP":3317.06,"del_vol":52627.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-12T00:00:00","DayHigh":565.28,"Daylow":550.0,"DayOpen":562.5,"Dayclose":551.8,"TotalVolume":66724.0,"TotalValue":74166568.4,"DMCAP":3416.91,"del_vol":35166.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-11T00:00:00","DayHigh":567.05,"Daylow":540.0,"DayOpen":549.93,"Dayclose":556.2,"TotalVolume":82712.0,"TotalValue":91873754.9,"DMCAP":3444.16,"del_vol":29096.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-10T00:00:00","DayHigh":572.58,"Daylow":550.5,"DayOpen":567.5,"Dayclose":552.88,"TotalVolume":94521.0,"TotalValue":105527060.15,"DMCAP":3423.57,"del_vol":53459.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-07T00:00:00","DayHigh":584.98,"Daylow":560.1,"DayOpen":566.1,"Dayclose":569.1,"TotalVolume":83646.0,"TotalValue":96056551.05,"DMCAP":3524.04,"del_vol":40541.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-06T00:00:00","DayHigh":579.83,"Daylow":566.8,"DayOpen":569.5,"Dayclose":571.68,"TotalVolume":65389.0,"TotalValue":74923809.85,"DMCAP":3539.98,"del_vol":29455.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-05T00:00:00","DayHigh":571.38,"Daylow":545.53,"DayOpen":549.85,"Dayclose":564.78,"TotalVolume":89671.0,"TotalValue":101212259.5,"DMCAP":3497.26,"del_vol":38880.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-04T00:00:00","DayHigh":549.5,"Daylow":514.93,"DayOpen":520.0,"Dayclose":545.08,"TotalVolume":125328.0,"TotalValue":134699523.9,"DMCAP":3375.27,"del_vol":48020.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-03-03T00:00:00","DayHigh":531.68,"Daylow":503.53,"DayOpen":528.0,"Dayclose":524.58,"TotalVolume":135230.0,"TotalValue":139994396.45,"DMCAP":3248.33,"del_vol":57106.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-28T00:00:00","DayHigh":541.2,"Daylow":521.15,"DayOpen":540.0,"Dayclose":525.35,"TotalVolume":106884.0,"TotalValue":112858868.15,"DMCAP":3253.12,"del_vol":50292.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-27T00:00:00","DayHigh":562.48,"Daylow":545.0,"DayOpen":561.7,"Dayclose":546.23,"TotalVolume":63122.0,"TotalValue":69485270.9,"DMCAP":3382.39,"del_vol":31670.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-25T00:00:00","DayHigh":579.28,"Daylow":559.53,"DayOpen":562.28,"Dayclose":562.53,"TotalVolume":115167.0,"TotalValue":130759404.2,"DMCAP":3483.32,"del_vol":30799.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-24T00:00:00","DayHigh":576.58,"Daylow":559.5,"DayOpen":568.53,"Dayclose":560.63,"TotalVolume":176600.0,"TotalValue":199365084.35,"DMCAP":3471.56,"del_vol":85659.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-21T00:00:00","DayHigh":593.53,"Daylow":575.0,"DayOpen":584.68,"Dayclose":577.18,"TotalVolume":121314.0,"TotalValue":141523478.65,"DMCAP":3574.04,"del_vol":49181.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-20T00:00:00","DayHigh":612.45,"Daylow":581.5,"DayOpen":594.98,"Dayclose":584.48,"TotalVolume":476317.0,"TotalValue":565928817.9,"DMCAP":3619.24,"del_vol":86635.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-19T00:00:00","DayHigh":582.3,"Daylow":529.75,"DayOpen":529.98,"Dayclose":579.25,"TotalVolume":134211.0,"TotalValue":152524593.75,"DMCAP":3586.89,"del_vol":47084.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-18T00:00:00","DayHigh":565.0,"Daylow":522.08,"DayOpen":565.0,"Dayclose":538.23,"TotalVolume":214196.0,"TotalValue":229237145.05,"DMCAP":3332.85,"del_vol":106156.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-17T00:00:00","DayHigh":574.5,"Daylow":545.63,"DayOpen":572.5,"Dayclose":557.6,"TotalVolume":165031.0,"TotalValue":183593793.65,"DMCAP":3452.83,"del_vol":70794.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-14T00:00:00","DayHigh":607.75,"Daylow":566.3,"DayOpen":604.1,"Dayclose":575.78,"TotalVolume":118095.0,"TotalValue":136941377.65,"DMCAP":3565.37,"del_vol":50228.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-13T00:00:00","DayHigh":618.98,"Daylow":597.2,"DayOpen":610.05,"Dayclose":603.68,"TotalVolume":75147.0,"TotalValue":91211635.2,"DMCAP":3738.14,"del_vol":34459.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-12T00:00:00","DayHigh":619.18,"Daylow":579.3,"DayOpen":608.83,"Dayclose":607.0,"TotalVolume":170671.0,"TotalValue":204996435.1,"DMCAP":3758.73,"del_vol":60976.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-11T00:00:00","DayHigh":642.65,"Daylow":601.48,"DayOpen":641.25,"Dayclose":608.53,"TotalVolume":129280.0,"TotalValue":159485826.55,"DMCAP":3768.17,"del_vol":42447.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-10T00:00:00","DayHigh":665.03,"Daylow":635.5,"DayOpen":661.05,"Dayclose":639.78,"TotalVolume":163260.0,"TotalValue":210959720.3,"DMCAP":3961.68,"del_vol":32714.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-07T00:00:00","DayHigh":686.0,"Daylow":658.0,"DayOpen":685.0,"Dayclose":663.55,"TotalVolume":173364.0,"TotalValue":231995714.0,"DMCAP":4108.9,"del_vol":42963.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-06T00:00:00","DayHigh":706.5,"Daylow":680.5,"DayOpen":680.5,"Dayclose":685.1,"TotalVolume":159931.0,"TotalValue":221222884.9,"DMCAP":4242.34,"del_vol":59599.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-05T00:00:00","DayHigh":735.0,"Daylow":676.5,"DayOpen":735.0,"Dayclose":685.85,"TotalVolume":315468.0,"TotalValue":437801097.75,"DMCAP":4246.99,"del_vol":87125.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":715.0,"Daylow":671.5,"DayOpen":685.0,"Dayclose":707.13,"TotalVolume":263688.0,"TotalValue":367230699.15,"DMCAP":4378.73,"del_vol":110462.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-03T00:00:00","DayHigh":684.23,"Daylow":635.58,"DayOpen":652.53,"Dayclose":672.33,"TotalVolume":212428.0,"TotalValue":282927859.05,"DMCAP":4163.24,"del_vol":60405.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-02-01T00:00:00","DayHigh":661.0,"Daylow":627.03,"DayOpen":635.98,"Dayclose":642.2,"TotalVolume":153651.0,"TotalValue":199428585.1,"DMCAP":3976.7,"del_vol":43219.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-31T00:00:00","DayHigh":640.95,"Daylow":627.48,"DayOpen":630.28,"Dayclose":638.88,"TotalVolume":43623.0,"TotalValue":55355782.8,"DMCAP":3956.11,"del_vol":15968.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-30T00:00:00","DayHigh":640.48,"Daylow":618.35,"DayOpen":620.0,"Dayclose":628.13,"TotalVolume":88127.0,"TotalValue":110664167.9,"DMCAP":3889.54,"del_vol":31817.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-29T00:00:00","DayHigh":623.53,"Daylow":592.03,"DayOpen":593.05,"Dayclose":618.38,"TotalVolume":93766.0,"TotalValue":115029541.05,"DMCAP":3829.16,"del_vol":30020.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-28T00:00:00","DayHigh":612.68,"Daylow":571.0,"DayOpen":612.65,"Dayclose":594.13,"TotalVolume":199951.0,"TotalValue":236309232.25,"DMCAP":3679.0,"del_vol":54538.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":629.73,"Daylow":595.28,"DayOpen":626.28,"Dayclose":602.75,"TotalVolume":128064.0,"TotalValue":155282392.3,"DMCAP":3732.41,"del_vol":46366.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-24T00:00:00","DayHigh":662.73,"Daylow":626.75,"DayOpen":656.25,"Dayclose":632.13,"TotalVolume":98399.0,"TotalValue":126067248.0,"DMCAP":3914.31,"del_vol":41227.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-23T00:00:00","DayHigh":670.3,"Daylow":651.75,"DayOpen":660.05,"Dayclose":656.25,"TotalVolume":58538.0,"TotalValue":77443420.05,"DMCAP":4063.7,"del_vol":24087.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-22T00:00:00","DayHigh":683.0,"Daylow":644.03,"DayOpen":677.5,"Dayclose":660.2,"TotalVolume":173456.0,"TotalValue":228523612.6,"DMCAP":4088.16,"del_vol":54521.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-21T00:00:00","DayHigh":707.0,"Daylow":673.33,"DayOpen":707.0,"Dayclose":676.5,"TotalVolume":169862.0,"TotalValue":233671775.65,"DMCAP":4189.09,"del_vol":65986.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-20T00:00:00","DayHigh":719.5,"Daylow":666.1,"DayOpen":675.0,"Dayclose":707.0,"TotalVolume":633223.0,"TotalValue":883092185.65,"DMCAP":4377.96,"del_vol":187536.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-17T00:00:00","DayHigh":674.65,"Daylow":634.35,"DayOpen":639.5,"Dayclose":665.78,"TotalVolume":253032.0,"TotalValue":333997206.45,"DMCAP":4122.68,"del_vol":96486.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-16T00:00:00","DayHigh":658.18,"Daylow":636.68,"DayOpen":642.5,"Dayclose":638.05,"TotalVolume":147670.0,"TotalValue":190944069.85,"DMCAP":3951.0,"del_vol":62574.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-15T00:00:00","DayHigh":664.45,"Daylow":629.38,"DayOpen":656.95,"Dayclose":633.48,"TotalVolume":145156.0,"TotalValue":187821020.5,"DMCAP":3922.67,"del_vol":52834.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-14T00:00:00","DayHigh":649.5,"Daylow":619.43,"DayOpen":619.43,"Dayclose":646.58,"TotalVolume":146894.0,"TotalValue":187268521.4,"DMCAP":4003.79,"del_vol":49409.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-13T00:00:00","DayHigh":651.4,"Daylow":603.0,"DayOpen":650.03,"Dayclose":609.35,"TotalVolume":170693.0,"TotalValue":214460728.95,"DMCAP":3773.28,"del_vol":57597.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":661.85,"Daylow":613.48,"DayOpen":629.25,"Dayclose":653.8,"TotalVolume":302205.0,"TotalValue":389480232.0,"DMCAP":4048.53,"del_vol":134325.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-09T00:00:00","DayHigh":633.3,"Daylow":618.35,"DayOpen":627.0,"Dayclose":630.78,"TotalVolume":146084.0,"TotalValue":182934162.7,"DMCAP":3905.95,"del_vol":60781.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-08T00:00:00","DayHigh":664.23,"Daylow":627.0,"DayOpen":661.18,"Dayclose":633.25,"TotalVolume":301596.0,"TotalValue":384591992.3,"DMCAP":3921.27,"del_vol":162585.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-07T00:00:00","DayHigh":668.98,"Daylow":633.05,"DayOpen":648.4,"Dayclose":667.28,"TotalVolume":139153.0,"TotalValue":182194359.5,"DMCAP":4131.97,"del_vol":46595.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-06T00:00:00","DayHigh":663.98,"Daylow":617.78,"DayOpen":652.5,"Dayclose":626.15,"TotalVolume":180767.0,"TotalValue":231013097.95,"DMCAP":3877.31,"del_vol":70171.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-03T00:00:00","DayHigh":679.6,"Daylow":649.95,"DayOpen":649.95,"Dayclose":658.0,"TotalVolume":176803.0,"TotalValue":235554647.55,"DMCAP":4074.53,"del_vol":66215.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-02T00:00:00","DayHigh":660.0,"Daylow":645.78,"DayOpen":648.43,"Dayclose":649.73,"TotalVolume":63467.0,"TotalValue":82686863.05,"DMCAP":4023.29,"del_vol":31912.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2025-01-01T00:00:00","DayHigh":661.0,"Daylow":639.5,"DayOpen":644.0,"Dayclose":646.58,"TotalVolume":122402.0,"TotalValue":159077998.45,"DMCAP":4003.79,"del_vol":34606.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-31T00:00:00","DayHigh":649.0,"Daylow":621.3,"DayOpen":647.43,"Dayclose":641.88,"TotalVolume":200762.0,"TotalValue":253901197.7,"DMCAP":3974.68,"del_vol":100133.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-30T00:00:00","DayHigh":657.35,"Daylow":640.38,"DayOpen":650.85,"Dayclose":647.43,"TotalVolume":63005.0,"TotalValue":81718534.05,"DMCAP":4009.05,"del_vol":24858.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-27T00:00:00","DayHigh":663.45,"Daylow":634.5,"DayOpen":637.78,"Dayclose":652.05,"TotalVolume":106464.0,"TotalValue":137868077.9,"DMCAP":4037.69,"del_vol":38580.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-26T00:00:00","DayHigh":655.13,"Daylow":632.23,"DayOpen":642.1,"Dayclose":636.53,"TotalVolume":120865.0,"TotalValue":154714637.0,"DMCAP":3941.55,"del_vol":53598.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-24T00:00:00","DayHigh":652.45,"Daylow":636.03,"DayOpen":638.48,"Dayclose":642.1,"TotalVolume":83386.0,"TotalValue":107416492.6,"DMCAP":3976.08,"del_vol":27978.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-23T00:00:00","DayHigh":673.73,"Daylow":628.03,"DayOpen":668.9,"Dayclose":634.78,"TotalVolume":178523.0,"TotalValue":228824999.75,"DMCAP":3930.72,"del_vol":85966.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-20T00:00:00","DayHigh":705.5,"Daylow":662.55,"DayOpen":688.35,"Dayclose":665.55,"TotalVolume":82380.0,"TotalValue":112609751.6,"DMCAP":4121.29,"del_vol":42928.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-19T00:00:00","DayHigh":692.5,"Daylow":675.0,"DayOpen":675.0,"Dayclose":688.35,"TotalVolume":58066.0,"TotalValue":79722540.2,"DMCAP":4262.47,"del_vol":23181.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-18T00:00:00","DayHigh":704.8,"Daylow":690.05,"DayOpen":703.68,"Dayclose":696.08,"TotalVolume":58474.0,"TotalValue":81537247.7,"DMCAP":4310.31,"del_vol":22183.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-17T00:00:00","DayHigh":702.53,"Daylow":680.03,"DayOpen":690.0,"Dayclose":699.18,"TotalVolume":94285.0,"TotalValue":130036209.2,"DMCAP":4329.5,"del_vol":42553.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-16T00:00:00","DayHigh":705.85,"Daylow":687.0,"DayOpen":701.53,"Dayclose":692.85,"TotalVolume":116865.0,"TotalValue":162447090.8,"DMCAP":4290.34,"del_vol":51946.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-13T00:00:00","DayHigh":727.73,"Daylow":681.58,"DayOpen":695.5,"Dayclose":711.73,"TotalVolume":271351.0,"TotalValue":384666977.1,"DMCAP":4407.21,"del_vol":63157.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-12T00:00:00","DayHigh":722.45,"Daylow":695.5,"DayOpen":712.0,"Dayclose":699.65,"TotalVolume":121719.0,"TotalValue":172778716.8,"DMCAP":4332.44,"del_vol":38140.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-11T00:00:00","DayHigh":738.98,"Daylow":708.1,"DayOpen":730.28,"Dayclose":711.43,"TotalVolume":135877.0,"TotalValue":195623295.15,"DMCAP":4405.36,"del_vol":68800.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-10T00:00:00","DayHigh":758.0,"Daylow":722.0,"DayOpen":725.0,"Dayclose":736.65,"TotalVolume":386282.0,"TotalValue":573617227.0,"DMCAP":4561.56,"del_vol":146042.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":725.0,"Daylow":703.53,"DayOpen":707.43,"Dayclose":718.0,"TotalVolume":179957.0,"TotalValue":257881544.1,"DMCAP":4446.07,"del_vol":68651.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":714.5,"Daylow":688.4,"DayOpen":703.53,"Dayclose":708.63,"TotalVolume":163239.0,"TotalValue":229339111.0,"DMCAP":4388.02,"del_vol":61962.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":713.0,"Daylow":689.3,"DayOpen":689.33,"Dayclose":703.48,"TotalVolume":240400.0,"TotalValue":337629662.6,"DMCAP":4356.13,"del_vol":80130.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-04T00:00:00","DayHigh":691.0,"Daylow":664.6,"DayOpen":669.65,"Dayclose":679.33,"TotalVolume":147777.0,"TotalValue":201632124.4,"DMCAP":4206.58,"del_vol":54003.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-03T00:00:00","DayHigh":679.5,"Daylow":652.43,"DayOpen":678.5,"Dayclose":664.58,"TotalVolume":113872.0,"TotalValue":151774739.1,"DMCAP":4115.25,"del_vol":57712.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-12-02T00:00:00","DayHigh":686.0,"Daylow":625.0,"DayOpen":637.5,"Dayclose":679.45,"TotalVolume":306923.0,"TotalValue":410141398.1,"DMCAP":4207.36,"del_vol":122102.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-29T00:00:00","DayHigh":641.9,"Daylow":623.45,"DayOpen":633.15,"Dayclose":637.98,"TotalVolume":97253.0,"TotalValue":123050871.7,"DMCAP":3950.53,"del_vol":36673.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-28T00:00:00","DayHigh":632.5,"Daylow":607.58,"DayOpen":612.15,"Dayclose":630.0,"TotalVolume":162992.0,"TotalValue":203334748.75,"DMCAP":3901.15,"del_vol":58495.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-27T00:00:00","DayHigh":609.98,"Daylow":594.58,"DayOpen":602.5,"Dayclose":607.58,"TotalVolume":87317.0,"TotalValue":105683201.15,"DMCAP":3762.29,"del_vol":40793.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":602.5,"Daylow":577.83,"DayOpen":580.5,"Dayclose":598.23,"TotalVolume":133687.0,"TotalValue":158822711.3,"DMCAP":3704.39,"del_vol":54082.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-25T00:00:00","DayHigh":585.0,"Daylow":570.0,"DayOpen":574.7,"Dayclose":577.83,"TotalVolume":80357.0,"TotalValue":93035175.5,"DMCAP":3578.07,"del_vol":28970.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-22T00:00:00","DayHigh":571.48,"Daylow":555.7,"DayOpen":557.9,"Dayclose":566.5,"TotalVolume":69225.0,"TotalValue":78048066.25,"DMCAP":3507.94,"del_vol":21075.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-21T00:00:00","DayHigh":570.93,"Daylow":552.75,"DayOpen":569.0,"Dayclose":555.1,"TotalVolume":70140.0,"TotalValue":78416881.55,"DMCAP":3437.35,"del_vol":31995.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-19T00:00:00","DayHigh":589.58,"Daylow":566.9,"DayOpen":572.8,"Dayclose":571.5,"TotalVolume":54410.0,"TotalValue":63202790.7,"DMCAP":3538.9,"del_vol":18880.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-18T00:00:00","DayHigh":582.7,"Daylow":561.43,"DayOpen":582.5,"Dayclose":571.4,"TotalVolume":91265.0,"TotalValue":104119534.85,"DMCAP":3538.28,"del_vol":38100.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-14T00:00:00","DayHigh":590.45,"Daylow":559.53,"DayOpen":561.3,"Dayclose":581.3,"TotalVolume":213615.0,"TotalValue":246416859.35,"DMCAP":3599.58,"del_vol":66799.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-13T00:00:00","DayHigh":578.13,"Daylow":545.4,"DayOpen":575.45,"Dayclose":551.08,"TotalVolume":150860.0,"TotalValue":168625995.55,"DMCAP":3412.42,"del_vol":62365.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-12T00:00:00","DayHigh":595.8,"Daylow":569.95,"DayOpen":586.23,"Dayclose":575.45,"TotalVolume":120788.0,"TotalValue":141146934.45,"DMCAP":3563.36,"del_vol":45784.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-11T00:00:00","DayHigh":618.1,"Daylow":580.0,"DayOpen":615.55,"Dayclose":581.95,"TotalVolume":229336.0,"TotalValue":272933263.15,"DMCAP":3603.61,"del_vol":92690.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-08T00:00:00","DayHigh":644.95,"Daylow":616.18,"DayOpen":639.0,"Dayclose":622.88,"TotalVolume":187038.0,"TotalValue":234017407.3,"DMCAP":3857.03,"del_vol":62367.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-07T00:00:00","DayHigh":668.83,"Daylow":633.53,"DayOpen":651.48,"Dayclose":649.6,"TotalVolume":279922.0,"TotalValue":366902255.7,"DMCAP":4022.52,"del_vol":91508.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-06T00:00:00","DayHigh":662.23,"Daylow":630.18,"DayOpen":632.78,"Dayclose":650.25,"TotalVolume":224069.0,"TotalValue":292398226.25,"DMCAP":4026.54,"del_vol":80202.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-05T00:00:00","DayHigh":633.85,"Daylow":599.4,"DayOpen":599.43,"Dayclose":630.1,"TotalVolume":192915.0,"TotalValue":240638054.9,"DMCAP":3901.77,"del_vol":65132.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-04T00:00:00","DayHigh":617.15,"Daylow":593.0,"DayOpen":615.03,"Dayclose":606.35,"TotalVolume":76592.0,"TotalValue":92089186.75,"DMCAP":3754.7,"del_vol":29833.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-11-01T00:00:00","DayHigh":622.0,"Daylow":604.05,"DayOpen":616.2,"Dayclose":614.53,"TotalVolume":37954.0,"TotalValue":46577745.8,"DMCAP":3805.32,"del_vol":24893.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-31T00:00:00","DayHigh":602.93,"Daylow":591.53,"DayOpen":602.03,"Dayclose":599.2,"TotalVolume":64496.0,"TotalValue":76998355.55,"DMCAP":3710.43,"del_vol":27389.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-30T00:00:00","DayHigh":609.0,"Daylow":596.68,"DayOpen":598.5,"Dayclose":599.93,"TotalVolume":109655.0,"TotalValue":132301895.7,"DMCAP":3714.92,"del_vol":54171.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-29T00:00:00","DayHigh":609.43,"Daylow":590.5,"DayOpen":605.5,"Dayclose":597.6,"TotalVolume":65562.0,"TotalValue":78279809.0,"DMCAP":3700.52,"del_vol":27665.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-28T00:00:00","DayHigh":606.0,"Daylow":579.28,"DayOpen":594.5,"Dayclose":600.78,"TotalVolume":212094.0,"TotalValue":252307358.55,"DMCAP":3720.18,"del_vol":91404.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-25T00:00:00","DayHigh":628.05,"Daylow":580.0,"DayOpen":626.63,"Dayclose":592.05,"TotalVolume":187799.0,"TotalValue":223467401.05,"DMCAP":3666.15,"del_vol":80740.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-24T00:00:00","DayHigh":641.25,"Daylow":620.53,"DayOpen":637.15,"Dayclose":623.45,"TotalVolume":91648.0,"TotalValue":115361362.6,"DMCAP":3860.59,"del_vol":32337.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-23T00:00:00","DayHigh":656.93,"Daylow":630.0,"DayOpen":630.0,"Dayclose":634.9,"TotalVolume":153681.0,"TotalValue":197076818.65,"DMCAP":3931.49,"del_vol":68772.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-22T00:00:00","DayHigh":663.98,"Daylow":627.5,"DayOpen":659.7,"Dayclose":633.9,"TotalVolume":159313.0,"TotalValue":204910764.55,"DMCAP":3925.3,"del_vol":70280.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-21T00:00:00","DayHigh":693.45,"Daylow":656.5,"DayOpen":690.0,"Dayclose":659.7,"TotalVolume":104650.0,"TotalValue":140050800.3,"DMCAP":4085.06,"del_vol":47361.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-18T00:00:00","DayHigh":697.5,"Daylow":670.45,"DayOpen":682.48,"Dayclose":690.2,"TotalVolume":121864.0,"TotalValue":166696820.2,"DMCAP":4273.93,"del_vol":38503.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-17T00:00:00","DayHigh":713.98,"Daylow":690.05,"DayOpen":710.5,"Dayclose":692.28,"TotalVolume":118290.0,"TotalValue":165385519.4,"DMCAP":4286.77,"del_vol":55469.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-16T00:00:00","DayHigh":722.88,"Daylow":708.48,"DayOpen":713.5,"Dayclose":715.03,"TotalVolume":78526.0,"TotalValue":112417420.85,"DMCAP":4427.65,"del_vol":25560.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-15T00:00:00","DayHigh":741.5,"Daylow":709.5,"DayOpen":737.55,"Dayclose":713.4,"TotalVolume":145944.0,"TotalValue":210269892.7,"DMCAP":4417.59,"del_vol":59581.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-14T00:00:00","DayHigh":774.48,"Daylow":730.55,"DayOpen":739.4,"Dayclose":737.15,"TotalVolume":308209.0,"TotalValue":461496561.1,"DMCAP":4564.65,"del_vol":87161.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-11T00:00:00","DayHigh":745.5,"Daylow":721.38,"DayOpen":743.13,"Dayclose":735.25,"TotalVolume":162273.0,"TotalValue":237387183.7,"DMCAP":4552.89,"del_vol":53824.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-10T00:00:00","DayHigh":763.18,"Daylow":738.5,"DayOpen":740.0,"Dayclose":743.63,"TotalVolume":329766.0,"TotalValue":494327948.8,"DMCAP":4604.75,"del_vol":67919.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-09T00:00:00","DayHigh":756.68,"Daylow":725.65,"DayOpen":737.5,"Dayclose":744.48,"TotalVolume":745828.0,"TotalValue":1103599113.35,"DMCAP":4610.01,"del_vol":136811.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-08T00:00:00","DayHigh":749.5,"Daylow":631.05,"DayOpen":633.55,"Dayclose":738.73,"TotalVolume":2157576.0,"TotalValue":3071024591.85,"DMCAP":4574.41,"del_vol":338202.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-07T00:00:00","DayHigh":689.65,"Daylow":624.55,"DayOpen":675.05,"Dayclose":633.55,"TotalVolume":347778.0,"TotalValue":452680365.3,"DMCAP":3923.13,"del_vol":126151.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-04T00:00:00","DayHigh":697.5,"Daylow":661.15,"DayOpen":685.75,"Dayclose":669.95,"TotalVolume":310590.0,"TotalValue":423752169.75,"DMCAP":4148.53,"del_vol":64460.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-03T00:00:00","DayHigh":713.25,"Daylow":660.53,"DayOpen":668.98,"Dayclose":691.53,"TotalVolume":1072223.0,"TotalValue":1489111028.1,"DMCAP":4282.13,"del_vol":201422.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-10-01T00:00:00","DayHigh":687.15,"Daylow":628.0,"DayOpen":628.55,"Dayclose":677.48,"TotalVolume":1916691.0,"TotalValue":2540992157.25,"DMCAP":4195.13,"del_vol":244321.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":618.65,"Daylow":600.78,"DayOpen":610.0,"Dayclose":613.95,"TotalVolume":82943.0,"TotalValue":101089002.9,"DMCAP":3801.76,"del_vol":30836.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-27T00:00:00","DayHigh":631.0,"Daylow":610.13,"DayOpen":619.38,"Dayclose":613.75,"TotalVolume":102239.0,"TotalValue":127161932.95,"DMCAP":3800.52,"del_vol":37499.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-26T00:00:00","DayHigh":621.35,"Daylow":608.18,"DayOpen":616.6,"Dayclose":612.23,"TotalVolume":57569.0,"TotalValue":70662203.15,"DMCAP":3791.08,"del_vol":24817.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-25T00:00:00","DayHigh":634.5,"Daylow":612.58,"DayOpen":632.55,"Dayclose":619.78,"TotalVolume":83562.0,"TotalValue":103676010.65,"DMCAP":3837.83,"del_vol":35578.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":659.98,"Daylow":630.05,"DayOpen":658.93,"Dayclose":632.55,"TotalVolume":87214.0,"TotalValue":111936284.25,"DMCAP":3916.94,"del_vol":43594.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":666.5,"Daylow":640.45,"DayOpen":640.45,"Dayclose":655.0,"TotalVolume":342192.0,"TotalValue":450343939.6,"DMCAP":4055.96,"del_vol":103304.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":631.85,"Daylow":605.33,"DayOpen":609.6,"Dayclose":628.18,"TotalVolume":124481.0,"TotalValue":154609150.25,"DMCAP":3889.85,"del_vol":53246.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":619.95,"Daylow":595.53,"DayOpen":613.0,"Dayclose":608.08,"TotalVolume":114103.0,"TotalValue":138154356.2,"DMCAP":3765.38,"del_vol":50549.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":622.95,"Daylow":605.5,"DayOpen":613.0,"Dayclose":610.45,"TotalVolume":75204.0,"TotalValue":92593128.95,"DMCAP":3780.09,"del_vol":28737.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":623.05,"Daylow":608.2,"DayOpen":610.6,"Dayclose":611.58,"TotalVolume":70681.0,"TotalValue":87301559.75,"DMCAP":3787.06,"del_vol":33613.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":628.98,"Daylow":610.55,"DayOpen":627.5,"Dayclose":616.18,"TotalVolume":94787.0,"TotalValue":117893552.95,"DMCAP":3815.54,"del_vol":40534.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":628.53,"Daylow":597.5,"DayOpen":613.0,"Dayclose":619.75,"TotalVolume":82022.0,"TotalValue":101907829.95,"DMCAP":3837.68,"del_vol":36276.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-12T00:00:00","DayHigh":623.9,"Daylow":607.65,"DayOpen":622.0,"Dayclose":611.35,"TotalVolume":82104.0,"TotalValue":101138124.7,"DMCAP":3785.66,"del_vol":36756.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":637.38,"Daylow":614.05,"DayOpen":632.5,"Dayclose":617.73,"TotalVolume":97173.0,"TotalValue":121532676.8,"DMCAP":3825.14,"del_vol":45997.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-10T00:00:00","DayHigh":646.43,"Daylow":627.68,"DayOpen":638.88,"Dayclose":630.43,"TotalVolume":84188.0,"TotalValue":106831989.35,"DMCAP":3903.78,"del_vol":32600.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":647.5,"Daylow":621.5,"DayOpen":647.5,"Dayclose":635.68,"TotalVolume":181623.0,"TotalValue":229681817.95,"DMCAP":3936.29,"del_vol":81374.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-06T00:00:00","DayHigh":663.45,"Daylow":630.53,"DayOpen":659.5,"Dayclose":645.4,"TotalVolume":164705.0,"TotalValue":213094892.7,"DMCAP":3996.51,"del_vol":73411.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-05T00:00:00","DayHigh":673.78,"Daylow":656.83,"DayOpen":670.5,"Dayclose":659.35,"TotalVolume":80465.0,"TotalValue":106889387.9,"DMCAP":4082.89,"del_vol":32809.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":678.63,"Daylow":662.68,"DayOpen":669.63,"Dayclose":665.9,"TotalVolume":100013.0,"TotalValue":134163757.65,"DMCAP":4123.45,"del_vol":36900.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-03T00:00:00","DayHigh":687.5,"Daylow":663.0,"DayOpen":673.98,"Dayclose":676.98,"TotalVolume":163749.0,"TotalValue":221320729.65,"DMCAP":4192.03,"del_vol":54366.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-09-02T00:00:00","DayHigh":699.95,"Daylow":668.8,"DayOpen":697.5,"Dayclose":672.15,"TotalVolume":259671.0,"TotalValue":355170697.85,"DMCAP":4162.15,"del_vol":91947.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-30T00:00:00","DayHigh":699.5,"Daylow":658.33,"DayOpen":669.0,"Dayclose":693.8,"TotalVolume":1109179.0,"TotalValue":1529178309.9,"DMCAP":4296.22,"del_vol":195688.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-29T00:00:00","DayHigh":662.0,"Daylow":641.18,"DayOpen":654.0,"Dayclose":644.1,"TotalVolume":151755.0,"TotalValue":197260900.3,"DMCAP":3988.46,"del_vol":65693.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-28T00:00:00","DayHigh":685.28,"Daylow":650.0,"DayOpen":659.0,"Dayclose":653.6,"TotalVolume":448984.0,"TotalValue":603198366.8,"DMCAP":4047.29,"del_vol":140993.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-27T00:00:00","DayHigh":659.23,"Daylow":641.53,"DayOpen":647.5,"Dayclose":654.55,"TotalVolume":119927.0,"TotalValue":156670165.4,"DMCAP":4053.17,"del_vol":51002.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-26T00:00:00","DayHigh":649.5,"Daylow":633.38,"DayOpen":636.5,"Dayclose":646.88,"TotalVolume":125201.0,"TotalValue":161073795.35,"DMCAP":4005.64,"del_vol":57009.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-23T00:00:00","DayHigh":644.6,"Daylow":630.0,"DayOpen":642.5,"Dayclose":632.4,"TotalVolume":111170.0,"TotalValue":141556090.25,"DMCAP":3916.01,"del_vol":50799.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":665.5,"Daylow":634.98,"DayOpen":648.5,"Dayclose":646.6,"TotalVolume":235218.0,"TotalValue":306872152.1,"DMCAP":4003.94,"del_vol":82374.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-21T00:00:00","DayHigh":659.0,"Daylow":625.5,"DayOpen":628.0,"Dayclose":652.13,"TotalVolume":283033.0,"TotalValue":366548552.45,"DMCAP":4038.15,"del_vol":111259.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-20T00:00:00","DayHigh":646.45,"Daylow":628.28,"DayOpen":640.8,"Dayclose":632.55,"TotalVolume":134316.0,"TotalValue":171240145.05,"DMCAP":3916.94,"del_vol":58184.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-19T00:00:00","DayHigh":644.0,"Daylow":626.35,"DayOpen":634.0,"Dayclose":639.4,"TotalVolume":183135.0,"TotalValue":232965523.15,"DMCAP":3959.36,"del_vol":56873.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-16T00:00:00","DayHigh":653.48,"Daylow":625.0,"DayOpen":649.0,"Dayclose":629.18,"TotalVolume":188575.0,"TotalValue":240668010.9,"DMCAP":3896.04,"del_vol":69052.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-14T00:00:00","DayHigh":649.0,"Daylow":618.85,"DayOpen":631.4,"Dayclose":643.73,"TotalVolume":334772.0,"TotalValue":427416920.15,"DMCAP":3986.14,"del_vol":112127.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-13T00:00:00","DayHigh":672.4,"Daylow":608.83,"DayOpen":648.5,"Dayclose":621.43,"TotalVolume":635815.0,"TotalValue":823879566.1,"DMCAP":3848.05,"del_vol":193945.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-12T00:00:00","DayHigh":654.5,"Daylow":595.08,"DayOpen":600.55,"Dayclose":643.9,"TotalVolume":736112.0,"TotalValue":930458118.1,"DMCAP":3987.22,"del_vol":178327.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-09T00:00:00","DayHigh":612.0,"Daylow":595.28,"DayOpen":597.5,"Dayclose":605.98,"TotalVolume":166826.0,"TotalValue":202171625.05,"DMCAP":3752.38,"del_vol":88004.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-08T00:00:00","DayHigh":608.0,"Daylow":584.8,"DayOpen":590.03,"Dayclose":591.85,"TotalVolume":211995.0,"TotalValue":254696817.85,"DMCAP":3664.91,"del_vol":91538.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-07T00:00:00","DayHigh":598.95,"Daylow":574.53,"DayOpen":579.98,"Dayclose":591.78,"TotalVolume":233390.0,"TotalValue":275405605.25,"DMCAP":3664.45,"del_vol":117177.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-06T00:00:00","DayHigh":608.35,"Daylow":564.03,"DayOpen":599.0,"Dayclose":568.25,"TotalVolume":345583.0,"TotalValue":407286318.95,"DMCAP":3518.77,"del_vol":128927.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-05T00:00:00","DayHigh":611.25,"Daylow":577.1,"DayOpen":609.98,"Dayclose":582.35,"TotalVolume":596448.0,"TotalValue":706437280.4,"DMCAP":3606.09,"del_vol":254020.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-02T00:00:00","DayHigh":633.93,"Daylow":595.03,"DayOpen":600.08,"Dayclose":625.75,"TotalVolume":707247.0,"TotalValue":871775416.8,"DMCAP":3874.83,"del_vol":203700.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-08-01T00:00:00","DayHigh":622.2,"Daylow":599.43,"DayOpen":610.55,"Dayclose":608.23,"TotalVolume":352506.0,"TotalValue":430094919.65,"DMCAP":3766.31,"del_vol":126565.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-31T00:00:00","DayHigh":637.5,"Daylow":593.0,"DayOpen":593.0,"Dayclose":605.0,"TotalVolume":1529590.0,"TotalValue":1895054056.55,"DMCAP":3746.34,"del_vol":249744.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-30T00:00:00","DayHigh":608.98,"Daylow":581.43,"DayOpen":608.98,"Dayclose":593.03,"TotalVolume":1046570.0,"TotalValue":1241002856.8,"DMCAP":3672.19,"del_vol":243655.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-29T00:00:00","DayHigh":612.0,"Daylow":580.03,"DayOpen":582.5,"Dayclose":595.9,"TotalVolume":712905.0,"TotalValue":841000406.45,"DMCAP":3689.99,"del_vol":175887.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-26T00:00:00","DayHigh":605.0,"Daylow":570.58,"DayOpen":595.5,"Dayclose":575.0,"TotalVolume":582510.0,"TotalValue":688651442.9,"DMCAP":3560.57,"del_vol":232330.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-25T00:00:00","DayHigh":602.98,"Daylow":539.6,"DayOpen":545.0,"Dayclose":587.38,"TotalVolume":1178281.0,"TotalValue":1361594248.25,"DMCAP":3637.2,"del_vol":412282.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-24T00:00:00","DayHigh":549.2,"Daylow":521.03,"DayOpen":524.0,"Dayclose":544.35,"TotalVolume":484367.0,"TotalValue":524486763.5,"DMCAP":3370.78,"del_vol":208853.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-23T00:00:00","DayHigh":527.9,"Daylow":487.6,"DayOpen":526.0,"Dayclose":520.58,"TotalVolume":446874.0,"TotalValue":462301425.35,"DMCAP":3223.56,"del_vol":190643.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-22T00:00:00","DayHigh":530.38,"Daylow":509.5,"DayOpen":515.0,"Dayclose":520.93,"TotalVolume":1107235.0,"TotalValue":1156762212.5,"DMCAP":3225.72,"del_vol":565246.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-19T00:00:00","DayHigh":522.0,"Daylow":491.0,"DayOpen":504.78,"Dayclose":509.5,"TotalVolume":618019.0,"TotalValue":625222248.95,"DMCAP":3154.98,"del_vol":266731.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-18T00:00:00","DayHigh":522.5,"Daylow":492.5,"DayOpen":505.48,"Dayclose":504.05,"TotalVolume":1099141.0,"TotalValue":1118384395.35,"DMCAP":3121.23,"del_vol":445650.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-16T00:00:00","DayHigh":511.15,"Daylow":496.5,"DayOpen":499.43,"Dayclose":501.55,"TotalVolume":349640.0,"TotalValue":352093800.65,"DMCAP":3105.75,"del_vol":139350.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-15T00:00:00","DayHigh":512.5,"Daylow":490.05,"DayOpen":499.45,"Dayclose":498.45,"TotalVolume":625073.0,"TotalValue":626555790.9,"DMCAP":3086.55,"del_vol":169285.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-12T00:00:00","DayHigh":504.63,"Daylow":477.5,"DayOpen":496.0,"Dayclose":496.43,"TotalVolume":1230609.0,"TotalValue":1218215954.05,"DMCAP":3074.01,"del_vol":431791.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-11T00:00:00","DayHigh":492.2,"Daylow":461.18,"DayOpen":462.93,"Dayclose":489.25,"TotalVolume":1327644.0,"TotalValue":1284560625.45,"DMCAP":3029.58,"del_vol":474380.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-10T00:00:00","DayHigh":481.03,"Daylow":452.5,"DayOpen":465.7,"Dayclose":458.13,"TotalVolume":363041.0,"TotalValue":339802411.6,"DMCAP":2836.85,"del_vol":125837.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-09T00:00:00","DayHigh":468.0,"Daylow":455.05,"DayOpen":459.0,"Dayclose":465.15,"TotalVolume":134862.0,"TotalValue":124559620.35,"DMCAP":2880.35,"del_vol":72050.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-08T00:00:00","DayHigh":466.0,"Daylow":453.5,"DayOpen":465.98,"Dayclose":458.05,"TotalVolume":121520.0,"TotalValue":111328546.5,"DMCAP":2836.38,"del_vol":55176.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-05T00:00:00","DayHigh":475.5,"Daylow":455.58,"DayOpen":460.0,"Dayclose":464.4,"TotalVolume":236094.0,"TotalValue":221004321.25,"DMCAP":2875.7,"del_vol":99745.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-04T00:00:00","DayHigh":468.58,"Daylow":453.5,"DayOpen":459.5,"Dayclose":455.45,"TotalVolume":133537.0,"TotalValue":122722104.5,"DMCAP":2820.28,"del_vol":59785.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-03T00:00:00","DayHigh":462.9,"Daylow":455.75,"DayOpen":460.75,"Dayclose":458.0,"TotalVolume":63510.0,"TotalValue":58312147.25,"DMCAP":2836.07,"del_vol":34300.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-02T00:00:00","DayHigh":474.5,"Daylow":452.03,"DayOpen":470.0,"Dayclose":459.7,"TotalVolume":173823.0,"TotalValue":160216717.4,"DMCAP":2846.6,"del_vol":90988.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-07-01T00:00:00","DayHigh":474.5,"Daylow":455.33,"DayOpen":460.0,"Dayclose":465.7,"TotalVolume":708621.0,"TotalValue":663514775.7,"DMCAP":2883.75,"del_vol":216735.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-28T00:00:00","DayHigh":453.3,"Daylow":437.53,"DayOpen":444.88,"Dayclose":442.55,"TotalVolume":96847.0,"TotalValue":86013536.5,"DMCAP":2740.4,"del_vol":39954.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-27T00:00:00","DayHigh":451.0,"Daylow":433.88,"DayOpen":445.0,"Dayclose":442.65,"TotalVolume":81715.0,"TotalValue":72308832.9,"DMCAP":2741.02,"del_vol":44598.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-26T00:00:00","DayHigh":454.0,"Daylow":441.15,"DayOpen":445.93,"Dayclose":444.88,"TotalVolume":66468.0,"TotalValue":59429800.6,"DMCAP":2754.8,"del_vol":29221.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-25T00:00:00","DayHigh":455.0,"Daylow":442.5,"DayOpen":455.0,"Dayclose":443.7,"TotalVolume":60365.0,"TotalValue":53936273.4,"DMCAP":2747.52,"del_vol":30361.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-24T00:00:00","DayHigh":455.68,"Daylow":439.0,"DayOpen":448.03,"Dayclose":450.98,"TotalVolume":107238.0,"TotalValue":96503336.3,"DMCAP":2792.57,"del_vol":48510.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-21T00:00:00","DayHigh":462.0,"Daylow":443.85,"DayOpen":459.0,"Dayclose":449.48,"TotalVolume":107411.0,"TotalValue":97052738.7,"DMCAP":2783.28,"del_vol":46120.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-20T00:00:00","DayHigh":462.0,"Daylow":451.7,"DayOpen":458.85,"Dayclose":458.3,"TotalVolume":156991.0,"TotalValue":143387209.2,"DMCAP":2837.93,"del_vol":73871.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-19T00:00:00","DayHigh":462.5,"Daylow":437.58,"DayOpen":452.5,"Dayclose":454.28,"TotalVolume":273906.0,"TotalValue":248478207.5,"DMCAP":2813.01,"del_vol":104441.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-18T00:00:00","DayHigh":462.0,"Daylow":448.0,"DayOpen":457.5,"Dayclose":450.53,"TotalVolume":156217.0,"TotalValue":141690000.45,"DMCAP":2789.79,"del_vol":83875.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-14T00:00:00","DayHigh":460.0,"Daylow":450.0,"DayOpen":456.4,"Dayclose":452.15,"TotalVolume":107523.0,"TotalValue":97554338.7,"DMCAP":2799.85,"del_vol":55751.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-13T00:00:00","DayHigh":464.13,"Daylow":449.03,"DayOpen":450.0,"Dayclose":453.58,"TotalVolume":356815.0,"TotalValue":327242754.95,"DMCAP":2808.67,"del_vol":126081.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-12T00:00:00","DayHigh":454.0,"Daylow":441.98,"DayOpen":443.2,"Dayclose":449.45,"TotalVolume":243173.0,"TotalValue":218806249.05,"DMCAP":2783.13,"del_vol":107613.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":454.5,"Daylow":426.78,"DayOpen":429.83,"Dayclose":441.43,"TotalVolume":313187.0,"TotalValue":277800804.25,"DMCAP":2733.44,"del_vol":107001.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-10T00:00:00","DayHigh":442.2,"Daylow":425.05,"DayOpen":442.2,"Dayclose":429.83,"TotalVolume":158583.0,"TotalValue":137421334.75,"DMCAP":2661.61,"del_vol":75059.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-07T00:00:00","DayHigh":436.65,"Daylow":422.48,"DayOpen":424.5,"Dayclose":435.1,"TotalVolume":451972.0,"TotalValue":388890062.1,"DMCAP":2694.27,"del_vol":151191.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-06T00:00:00","DayHigh":425.93,"Daylow":382.5,"DayOpen":382.5,"Dayclose":418.38,"TotalVolume":311149.0,"TotalValue":254301337.55,"DMCAP":2590.7,"del_vol":176644.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-05T00:00:00","DayHigh":383.25,"Daylow":339.28,"DayOpen":356.5,"Dayclose":381.8,"TotalVolume":142062.0,"TotalValue":104436657.3,"DMCAP":2364.22,"del_vol":65739.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-04T00:00:00","DayHigh":384.0,"Daylow":341.53,"DayOpen":384.0,"Dayclose":354.93,"TotalVolume":137744.0,"TotalValue":101104521.8,"DMCAP":2197.8,"del_vol":56015.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-06-03T00:00:00","DayHigh":390.98,"Daylow":376.43,"DayOpen":390.98,"Dayclose":382.8,"TotalVolume":79922.0,"TotalValue":61000182.4,"DMCAP":2370.41,"del_vol":33016.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-31T00:00:00","DayHigh":382.58,"Daylow":374.5,"DayOpen":379.0,"Dayclose":376.25,"TotalVolume":42899.0,"TotalValue":32436951.05,"DMCAP":2329.85,"del_vol":22940.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-30T00:00:00","DayHigh":387.3,"Daylow":375.55,"DayOpen":385.95,"Dayclose":377.6,"TotalVolume":51310.0,"TotalValue":38942749.7,"DMCAP":2338.21,"del_vol":29671.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-29T00:00:00","DayHigh":400.58,"Daylow":380.05,"DayOpen":400.0,"Dayclose":384.03,"TotalVolume":137949.0,"TotalValue":107212621.4,"DMCAP":2378.0,"del_vol":72451.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-28T00:00:00","DayHigh":405.0,"Daylow":393.55,"DayOpen":397.0,"Dayclose":401.95,"TotalVolume":90157.0,"TotalValue":72010665.55,"DMCAP":2488.99,"del_vol":38956.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-27T00:00:00","DayHigh":406.5,"Daylow":393.1,"DayOpen":399.75,"Dayclose":396.5,"TotalVolume":101495.0,"TotalValue":80947030.85,"DMCAP":2455.25,"del_vol":41229.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-24T00:00:00","DayHigh":403.5,"Daylow":394.0,"DayOpen":394.0,"Dayclose":397.75,"TotalVolume":51925.0,"TotalValue":41518336.9,"DMCAP":2462.99,"del_vol":26868.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-23T00:00:00","DayHigh":400.0,"Daylow":395.0,"DayOpen":398.5,"Dayclose":396.73,"TotalVolume":37449.0,"TotalValue":29709434.9,"DMCAP":2456.64,"del_vol":25547.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-22T00:00:00","DayHigh":401.65,"Daylow":395.03,"DayOpen":396.0,"Dayclose":398.5,"TotalVolume":61235.0,"TotalValue":48734791.45,"DMCAP":2467.63,"del_vol":33342.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-21T00:00:00","DayHigh":401.45,"Daylow":393.4,"DayOpen":396.2,"Dayclose":395.15,"TotalVolume":54287.0,"TotalValue":42929318.45,"DMCAP":2446.89,"del_vol":29333.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-18T00:00:00","DayHigh":402.5,"Daylow":390.03,"DayOpen":395.78,"Dayclose":400.2,"TotalVolume":9701.0,"TotalValue":7755244.3,"DMCAP":2478.16,"del_vol":6454.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-17T00:00:00","DayHigh":399.0,"Daylow":390.2,"DayOpen":391.5,"Dayclose":395.75,"TotalVolume":24636.0,"TotalValue":19483238.8,"DMCAP":2450.6,"del_vol":11896.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-16T00:00:00","DayHigh":395.03,"Daylow":387.7,"DayOpen":393.88,"Dayclose":391.5,"TotalVolume":30612.0,"TotalValue":23970767.95,"DMCAP":2424.29,"del_vol":17367.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-15T00:00:00","DayHigh":394.5,"Daylow":390.28,"DayOpen":391.35,"Dayclose":392.18,"TotalVolume":22555.0,"TotalValue":17719516.3,"DMCAP":2428.47,"del_vol":12480.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-14T00:00:00","DayHigh":393.0,"Daylow":388.65,"DayOpen":391.18,"Dayclose":391.35,"TotalVolume":28811.0,"TotalValue":22507434.2,"DMCAP":2423.36,"del_vol":13462.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-13T00:00:00","DayHigh":395.15,"Daylow":372.73,"DayOpen":382.3,"Dayclose":389.23,"TotalVolume":57206.0,"TotalValue":43881572.65,"DMCAP":2410.2,"del_vol":27937.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-10T00:00:00","DayHigh":388.63,"Daylow":377.5,"DayOpen":379.0,"Dayclose":380.38,"TotalVolume":39383.0,"TotalValue":30111735.1,"DMCAP":2355.4,"del_vol":23465.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-09T00:00:00","DayHigh":394.88,"Daylow":381.1,"DayOpen":392.5,"Dayclose":384.0,"TotalVolume":39780.0,"TotalValue":30716909.95,"DMCAP":2377.84,"del_vol":24594.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-08T00:00:00","DayHigh":399.7,"Daylow":388.03,"DayOpen":391.05,"Dayclose":392.93,"TotalVolume":49224.0,"TotalValue":38841484.85,"DMCAP":2433.11,"del_vol":22810.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-07T00:00:00","DayHigh":402.8,"Daylow":389.03,"DayOpen":402.8,"Dayclose":391.43,"TotalVolume":37408.0,"TotalValue":29474788.9,"DMCAP":2423.82,"del_vol":20284.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-06T00:00:00","DayHigh":413.35,"Daylow":400.0,"DayOpen":412.2,"Dayclose":400.85,"TotalVolume":48888.0,"TotalValue":39439408.85,"DMCAP":2482.18,"del_vol":28819.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-03T00:00:00","DayHigh":419.4,"Daylow":406.9,"DayOpen":419.4,"Dayclose":411.28,"TotalVolume":56505.0,"TotalValue":46610514.35,"DMCAP":2546.74,"del_vol":28046.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-05-02T00:00:00","DayHigh":423.88,"Daylow":411.6,"DayOpen":422.38,"Dayclose":412.65,"TotalVolume":45507.0,"TotalValue":37729483.6,"DMCAP":2555.25,"del_vol":28443.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-30T00:00:00","DayHigh":425.5,"Daylow":413.63,"DayOpen":418.45,"Dayclose":420.08,"TotalVolume":49041.0,"TotalValue":41072172.45,"DMCAP":2601.23,"del_vol":27088.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":424.2,"Daylow":415.55,"DayOpen":422.18,"Dayclose":416.83,"TotalVolume":34072.0,"TotalValue":28568832.75,"DMCAP":2581.11,"del_vol":18077.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":429.38,"Daylow":418.0,"DayOpen":426.7,"Dayclose":420.05,"TotalVolume":30707.0,"TotalValue":26005904.65,"DMCAP":2601.08,"del_vol":16474.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":429.43,"Daylow":416.05,"DayOpen":425.0,"Dayclose":426.2,"TotalVolume":64268.0,"TotalValue":54291205.9,"DMCAP":2639.16,"del_vol":64268.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":427.5,"Daylow":418.5,"DayOpen":418.5,"Dayclose":424.1,"TotalVolume":72127.0,"TotalValue":61068849.25,"DMCAP":2626.15,"del_vol":42827.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":425.0,"Daylow":415.58,"DayOpen":422.75,"Dayclose":417.4,"TotalVolume":35914.0,"TotalValue":30149224.8,"DMCAP":2584.67,"del_vol":18827.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":423.5,"Daylow":415.5,"DayOpen":420.0,"Dayclose":420.63,"TotalVolume":34395.0,"TotalValue":28941182.25,"DMCAP":2604.64,"del_vol":18376.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":419.5,"Daylow":406.03,"DayOpen":409.98,"Dayclose":415.18,"TotalVolume":58221.0,"TotalValue":48138181.65,"DMCAP":2570.89,"del_vol":26914.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-18T00:00:00","DayHigh":426.23,"Daylow":413.05,"DayOpen":425.0,"Dayclose":415.68,"TotalVolume":43377.0,"TotalValue":36503398.45,"DMCAP":2573.98,"del_vol":25114.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-16T00:00:00","DayHigh":421.95,"Daylow":407.6,"DayOpen":408.08,"Dayclose":419.63,"TotalVolume":54126.0,"TotalValue":45229672.7,"DMCAP":2598.44,"del_vol":29563.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":418.0,"Daylow":401.53,"DayOpen":407.5,"Dayclose":410.35,"TotalVolume":57256.0,"TotalValue":46982961.3,"DMCAP":2541.01,"del_vol":57256.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":429.68,"Daylow":415.85,"DayOpen":427.5,"Dayclose":418.18,"TotalVolume":49348.0,"TotalValue":41616120.75,"DMCAP":2589.47,"del_vol":25644.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":429.95,"Daylow":405.55,"DayOpen":418.93,"Dayclose":427.5,"TotalVolume":71578.0,"TotalValue":60371477.2,"DMCAP":2647.21,"del_vol":23367.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":433.0,"Daylow":420.55,"DayOpen":429.05,"Dayclose":423.78,"TotalVolume":49956.0,"TotalValue":42718837.6,"DMCAP":2624.14,"del_vol":22638.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-08T00:00:00","DayHigh":437.4,"Daylow":426.0,"DayOpen":432.5,"Dayclose":429.65,"TotalVolume":61613.0,"TotalValue":53195900.55,"DMCAP":2660.52,"del_vol":40707.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-05T00:00:00","DayHigh":435.0,"Daylow":424.38,"DayOpen":426.6,"Dayclose":432.33,"TotalVolume":62871.0,"TotalValue":54135488.75,"DMCAP":2677.09,"del_vol":28277.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-04T00:00:00","DayHigh":442.23,"Daylow":426.53,"DayOpen":437.43,"Dayclose":428.3,"TotalVolume":78294.0,"TotalValue":67836366.65,"DMCAP":2652.16,"del_vol":36995.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-03T00:00:00","DayHigh":439.0,"Daylow":405.03,"DayOpen":407.5,"Dayclose":435.43,"TotalVolume":273048.0,"TotalValue":233824120.35,"DMCAP":2696.28,"del_vol":111574.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-02T00:00:00","DayHigh":411.5,"Daylow":403.05,"DayOpen":408.05,"Dayclose":410.43,"TotalVolume":62434.0,"TotalValue":50966290.1,"DMCAP":2541.47,"del_vol":33340.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-04-01T00:00:00","DayHigh":405.5,"Daylow":382.5,"DayOpen":384.0,"Dayclose":403.05,"TotalVolume":96090.0,"TotalValue":76077319.4,"DMCAP":2495.81,"del_vol":48964.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-28T00:00:00","DayHigh":385.35,"Daylow":376.28,"DayOpen":382.5,"Dayclose":378.53,"TotalVolume":85022.0,"TotalValue":64796140.4,"DMCAP":2343.94,"del_vol":54971.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-27T00:00:00","DayHigh":387.5,"Daylow":374.93,"DayOpen":384.0,"Dayclose":377.95,"TotalVolume":133444.0,"TotalValue":102051138.05,"DMCAP":2340.38,"del_vol":79471.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-26T00:00:00","DayHigh":394.0,"Daylow":377.8,"DayOpen":387.53,"Dayclose":381.58,"TotalVolume":148443.0,"TotalValue":114171951.45,"DMCAP":2362.83,"del_vol":99587.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-22T00:00:00","DayHigh":399.05,"Daylow":384.7,"DayOpen":394.5,"Dayclose":392.63,"TotalVolume":77540.0,"TotalValue":61063428.45,"DMCAP":2431.25,"del_vol":36931.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-21T00:00:00","DayHigh":397.1,"Daylow":388.48,"DayOpen":389.0,"Dayclose":394.88,"TotalVolume":50403.0,"TotalValue":39650912.5,"DMCAP":2445.18,"del_vol":25150.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-20T00:00:00","DayHigh":390.03,"Daylow":380.5,"DayOpen":382.0,"Dayclose":385.28,"TotalVolume":61414.0,"TotalValue":47215478.65,"DMCAP":2385.74,"del_vol":25143.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-19T00:00:00","DayHigh":395.23,"Daylow":377.75,"DayOpen":391.43,"Dayclose":382.65,"TotalVolume":44785.0,"TotalValue":34653142.6,"DMCAP":2369.48,"del_vol":23592.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-18T00:00:00","DayHigh":397.05,"Daylow":389.28,"DayOpen":392.0,"Dayclose":391.43,"TotalVolume":42433.0,"TotalValue":33351156.5,"DMCAP":2423.82,"del_vol":19739.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-15T00:00:00","DayHigh":397.18,"Daylow":382.35,"DayOpen":391.38,"Dayclose":388.15,"TotalVolume":62957.0,"TotalValue":48955237.3,"DMCAP":2403.54,"del_vol":25976.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-14T00:00:00","DayHigh":392.13,"Daylow":373.68,"DayOpen":380.0,"Dayclose":389.43,"TotalVolume":116549.0,"TotalValue":89374485.05,"DMCAP":2411.44,"del_vol":60844.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-13T00:00:00","DayHigh":403.18,"Daylow":377.55,"DayOpen":399.23,"Dayclose":379.9,"TotalVolume":171527.0,"TotalValue":132352521.9,"DMCAP":2352.45,"del_vol":94554.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-12T00:00:00","DayHigh":407.5,"Daylow":390.05,"DayOpen":407.5,"Dayclose":397.23,"TotalVolume":134818.0,"TotalValue":107292801.1,"DMCAP":2459.74,"del_vol":62336.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-11T00:00:00","DayHigh":423.43,"Daylow":400.73,"DayOpen":415.78,"Dayclose":402.8,"TotalVolume":123190.0,"TotalValue":100838247.25,"DMCAP":2494.26,"del_vol":79634.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-07T00:00:00","DayHigh":416.88,"Daylow":409.5,"DayOpen":411.0,"Dayclose":411.65,"TotalVolume":54423.0,"TotalValue":44936258.0,"DMCAP":2549.06,"del_vol":24476.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-06T00:00:00","DayHigh":420.28,"Daylow":410.9,"DayOpen":419.0,"Dayclose":413.75,"TotalVolume":79239.0,"TotalValue":65777048.8,"DMCAP":2562.06,"del_vol":41203.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-05T00:00:00","DayHigh":427.58,"Daylow":417.0,"DayOpen":425.05,"Dayclose":418.18,"TotalVolume":46177.0,"TotalValue":38927792.9,"DMCAP":2589.47,"del_vol":29644.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-04T00:00:00","DayHigh":430.18,"Daylow":419.5,"DayOpen":423.5,"Dayclose":424.8,"TotalVolume":61562.0,"TotalValue":52126956.85,"DMCAP":2630.49,"del_vol":34482.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-02T00:00:00","DayHigh":430.05,"Daylow":418.75,"DayOpen":424.85,"Dayclose":423.48,"TotalVolume":14263.0,"TotalValue":12106551.0,"DMCAP":2622.28,"del_vol":8121.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-03-01T00:00:00","DayHigh":431.0,"Daylow":422.25,"DayOpen":430.0,"Dayclose":423.35,"TotalVolume":66435.0,"TotalValue":56450121.15,"DMCAP":2621.51,"del_vol":36838.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-29T00:00:00","DayHigh":429.95,"Daylow":421.43,"DayOpen":424.23,"Dayclose":427.78,"TotalVolume":44885.0,"TotalValue":38180068.8,"DMCAP":2648.91,"del_vol":24917.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-28T00:00:00","DayHigh":436.0,"Daylow":422.5,"DayOpen":431.8,"Dayclose":426.08,"TotalVolume":60768.0,"TotalValue":51962878.1,"DMCAP":2638.38,"del_vol":32328.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-27T00:00:00","DayHigh":440.0,"Daylow":430.03,"DayOpen":438.5,"Dayclose":432.53,"TotalVolume":42739.0,"TotalValue":37206984.6,"DMCAP":2678.32,"del_vol":25007.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-26T00:00:00","DayHigh":444.4,"Daylow":435.05,"DayOpen":442.5,"Dayclose":436.53,"TotalVolume":59546.0,"TotalValue":52258186.55,"DMCAP":2703.09,"del_vol":21798.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-23T00:00:00","DayHigh":450.0,"Daylow":437.55,"DayOpen":441.0,"Dayclose":441.28,"TotalVolume":100153.0,"TotalValue":88727405.25,"DMCAP":2732.51,"del_vol":31204.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-22T00:00:00","DayHigh":442.0,"Daylow":431.95,"DayOpen":439.45,"Dayclose":436.58,"TotalVolume":54573.0,"TotalValue":47627062.35,"DMCAP":2703.4,"del_vol":22599.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":450.93,"Daylow":437.0,"DayOpen":439.5,"Dayclose":439.53,"TotalVolume":138262.0,"TotalValue":122987019.45,"DMCAP":2721.67,"del_vol":50956.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":441.0,"Daylow":435.08,"DayOpen":438.0,"Dayclose":439.48,"TotalVolume":64205.0,"TotalValue":56288565.65,"DMCAP":2721.36,"del_vol":29558.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":441.93,"Daylow":435.0,"DayOpen":435.0,"Dayclose":437.05,"TotalVolume":69940.0,"TotalValue":61283937.35,"DMCAP":2706.34,"del_vol":36145.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-16T00:00:00","DayHigh":447.0,"Daylow":434.0,"DayOpen":443.23,"Dayclose":436.63,"TotalVolume":63039.0,"TotalValue":55325186.35,"DMCAP":2703.71,"del_vol":32317.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-15T00:00:00","DayHigh":449.0,"Daylow":441.0,"DayOpen":446.0,"Dayclose":443.2,"TotalVolume":65365.0,"TotalValue":58179063.6,"DMCAP":2744.43,"del_vol":29978.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-14T00:00:00","DayHigh":446.75,"Daylow":433.93,"DayOpen":443.15,"Dayclose":441.03,"TotalVolume":91531.0,"TotalValue":80952018.35,"DMCAP":2730.96,"del_vol":31672.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-13T00:00:00","DayHigh":445.48,"Daylow":414.93,"DayOpen":423.98,"Dayclose":443.95,"TotalVolume":191886.0,"TotalValue":166536069.2,"DMCAP":2749.07,"del_vol":82852.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-12T00:00:00","DayHigh":442.48,"Daylow":417.63,"DayOpen":439.28,"Dayclose":421.68,"TotalVolume":155883.0,"TotalValue":133291444.85,"DMCAP":2611.14,"del_vol":64225.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-09T00:00:00","DayHigh":447.0,"Daylow":430.1,"DayOpen":442.5,"Dayclose":437.08,"TotalVolume":112576.0,"TotalValue":98551299.2,"DMCAP":2706.5,"del_vol":51633.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-08T00:00:00","DayHigh":447.73,"Daylow":438.53,"DayOpen":444.95,"Dayclose":444.53,"TotalVolume":91864.0,"TotalValue":81494312.4,"DMCAP":2752.63,"del_vol":46393.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-07T00:00:00","DayHigh":451.25,"Daylow":441.5,"DayOpen":450.48,"Dayclose":443.83,"TotalVolume":126238.0,"TotalValue":112727202.7,"DMCAP":2748.3,"del_vol":62801.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-06T00:00:00","DayHigh":457.35,"Daylow":444.28,"DayOpen":454.5,"Dayclose":448.5,"TotalVolume":135830.0,"TotalValue":122062170.75,"DMCAP":2777.25,"del_vol":71514.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-05T00:00:00","DayHigh":488.0,"Daylow":450.1,"DayOpen":485.0,"Dayclose":452.43,"TotalVolume":657772.0,"TotalValue":614577671.05,"DMCAP":2801.55,"del_vol":300274.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-02T00:00:00","DayHigh":474.0,"Daylow":455.0,"DayOpen":455.0,"Dayclose":470.45,"TotalVolume":400403.0,"TotalValue":373561839.75,"DMCAP":2913.17,"del_vol":169299.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-02-01T00:00:00","DayHigh":464.35,"Daylow":448.15,"DayOpen":457.5,"Dayclose":452.63,"TotalVolume":162505.0,"TotalValue":147822954.2,"DMCAP":2802.79,"del_vol":66284.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-31T00:00:00","DayHigh":458.9,"Daylow":448.4,"DayOpen":451.0,"Dayclose":454.08,"TotalVolume":101599.0,"TotalValue":92162043.35,"DMCAP":2811.77,"del_vol":50204.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-30T00:00:00","DayHigh":462.95,"Daylow":448.18,"DayOpen":461.68,"Dayclose":450.15,"TotalVolume":99531.0,"TotalValue":90514438.3,"DMCAP":2787.46,"del_vol":51849.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-29T00:00:00","DayHigh":462.25,"Daylow":444.48,"DayOpen":444.48,"Dayclose":459.38,"TotalVolume":319412.0,"TotalValue":292524592.2,"DMCAP":2844.59,"del_vol":170622.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-25T00:00:00","DayHigh":447.0,"Daylow":440.08,"DayOpen":443.03,"Dayclose":442.25,"TotalVolume":46764.0,"TotalValue":41423449.8,"DMCAP":2738.54,"del_vol":21726.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-24T00:00:00","DayHigh":448.0,"Daylow":428.15,"DayOpen":435.0,"Dayclose":441.9,"TotalVolume":140685.0,"TotalValue":123877373.95,"DMCAP":2736.38,"del_vol":55935.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-23T00:00:00","DayHigh":453.8,"Daylow":430.55,"DayOpen":452.48,"Dayclose":432.75,"TotalVolume":155297.0,"TotalValue":136703251.1,"DMCAP":2679.72,"del_vol":69702.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-20T00:00:00","DayHigh":456.78,"Daylow":450.03,"DayOpen":455.9,"Dayclose":451.53,"TotalVolume":71514.0,"TotalValue":64815930.95,"DMCAP":2795.98,"del_vol":36883.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-19T00:00:00","DayHigh":455.0,"Daylow":448.13,"DayOpen":451.5,"Dayclose":453.15,"TotalVolume":137400.0,"TotalValue":124281434.35,"DMCAP":2806.04,"del_vol":62021.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-18T00:00:00","DayHigh":454.2,"Daylow":428.1,"DayOpen":442.0,"Dayclose":448.43,"TotalVolume":262522.0,"TotalValue":234174845.7,"DMCAP":2776.78,"del_vol":83281.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-17T00:00:00","DayHigh":446.95,"Daylow":439.28,"DayOpen":441.53,"Dayclose":442.03,"TotalVolume":109006.0,"TotalValue":96435931.2,"DMCAP":2737.15,"del_vol":43374.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-16T00:00:00","DayHigh":457.73,"Daylow":441.0,"DayOpen":447.0,"Dayclose":448.25,"TotalVolume":168034.0,"TotalValue":151106741.4,"DMCAP":2775.7,"del_vol":59713.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-15T00:00:00","DayHigh":455.48,"Daylow":440.5,"DayOpen":452.83,"Dayclose":444.78,"TotalVolume":175825.0,"TotalValue":156471133.15,"DMCAP":2754.18,"del_vol":83907.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-12T00:00:00","DayHigh":457.2,"Daylow":450.75,"DayOpen":454.5,"Dayclose":451.83,"TotalVolume":100799.0,"TotalValue":91338270.5,"DMCAP":2797.84,"del_vol":44306.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-11T00:00:00","DayHigh":462.88,"Daylow":452.0,"DayOpen":458.5,"Dayclose":453.25,"TotalVolume":118544.0,"TotalValue":108221036.8,"DMCAP":2806.66,"del_vol":56319.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-10T00:00:00","DayHigh":462.2,"Daylow":453.05,"DayOpen":460.0,"Dayclose":457.38,"TotalVolume":165457.0,"TotalValue":151210015.95,"DMCAP":2832.2,"del_vol":62000.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-09T00:00:00","DayHigh":472.0,"Daylow":457.6,"DayOpen":465.1,"Dayclose":460.78,"TotalVolume":233282.0,"TotalValue":216700690.65,"DMCAP":2853.26,"del_vol":88682.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-08T00:00:00","DayHigh":476.0,"Daylow":456.3,"DayOpen":475.0,"Dayclose":460.45,"TotalVolume":434517.0,"TotalValue":402671204.0,"DMCAP":2851.24,"del_vol":156476.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-05T00:00:00","DayHigh":483.85,"Daylow":458.0,"DayOpen":458.0,"Dayclose":471.75,"TotalVolume":1303438.0,"TotalValue":1235119337.35,"DMCAP":2921.22,"del_vol":261651.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-04T00:00:00","DayHigh":465.0,"Daylow":428.5,"DayOpen":428.5,"Dayclose":452.3,"TotalVolume":1472017.0,"TotalValue":1330474707.45,"DMCAP":2800.78,"del_vol":372138.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-03T00:00:00","DayHigh":434.35,"Daylow":423.1,"DayOpen":425.0,"Dayclose":427.38,"TotalVolume":497769.0,"TotalValue":427227418.8,"DMCAP":2646.43,"del_vol":199269.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-02T00:00:00","DayHigh":427.0,"Daylow":415.0,"DayOpen":418.9,"Dayclose":423.1,"TotalVolume":687364.0,"TotalValue":579034632.7,"DMCAP":2619.96,"del_vol":258286.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2024-01-01T00:00:00","DayHigh":433.9,"Daylow":383.0,"DayOpen":383.98,"Dayclose":414.83,"TotalVolume":1870068.0,"TotalValue":1547195310.05,"DMCAP":2568.72,"del_vol":431519.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-29T00:00:00","DayHigh":392.75,"Daylow":370.6,"DayOpen":375.0,"Dayclose":383.98,"TotalVolume":444838.0,"TotalValue":342453511.8,"DMCAP":2377.69,"del_vol":194833.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-28T00:00:00","DayHigh":378.4,"Daylow":369.48,"DayOpen":375.0,"Dayclose":374.33,"TotalVolume":129780.0,"TotalValue":96989163.95,"DMCAP":2317.93,"del_vol":65628.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-27T00:00:00","DayHigh":388.83,"Daylow":372.58,"DayOpen":388.05,"Dayclose":376.48,"TotalVolume":218928.0,"TotalValue":166524321.05,"DMCAP":2331.25,"del_vol":91974.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-26T00:00:00","DayHigh":379.95,"Daylow":365.98,"DayOpen":369.75,"Dayclose":378.1,"TotalVolume":167776.0,"TotalValue":125559011.95,"DMCAP":2341.31,"del_vol":82385.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-22T00:00:00","DayHigh":374.98,"Daylow":366.28,"DayOpen":370.35,"Dayclose":370.18,"TotalVolume":126167.0,"TotalValue":93344401.7,"DMCAP":2292.23,"del_vol":67223.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-21T00:00:00","DayHigh":371.5,"Daylow":357.4,"DayOpen":361.5,"Dayclose":368.5,"TotalVolume":155265.0,"TotalValue":113696964.45,"DMCAP":2281.86,"del_vol":53209.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":389.8,"Daylow":361.78,"DayOpen":381.7,"Dayclose":364.45,"TotalVolume":423528.0,"TotalValue":320871807.85,"DMCAP":2256.78,"del_vol":159697.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-19T00:00:00","DayHigh":397.0,"Daylow":376.73,"DayOpen":390.0,"Dayclose":380.0,"TotalVolume":2265109.0,"TotalValue":1732181293.65,"DMCAP":2353.07,"del_vol":488571.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-18T00:00:00","DayHigh":357.5,"Daylow":349.25,"DayOpen":351.68,"Dayclose":351.13,"TotalVolume":113688.0,"TotalValue":80041572.75,"DMCAP":2174.27,"del_vol":55383.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-15T00:00:00","DayHigh":351.4,"Daylow":345.08,"DayOpen":348.15,"Dayclose":348.8,"TotalVolume":75885.0,"TotalValue":52868881.3,"DMCAP":2159.87,"del_vol":41437.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-14T00:00:00","DayHigh":351.23,"Daylow":345.0,"DayOpen":346.0,"Dayclose":347.8,"TotalVolume":113763.0,"TotalValue":79065269.65,"DMCAP":2153.68,"del_vol":80225.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-13T00:00:00","DayHigh":352.4,"Daylow":343.18,"DayOpen":349.0,"Dayclose":345.78,"TotalVolume":89950.0,"TotalValue":62550022.3,"DMCAP":2141.14,"del_vol":57931.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-12T00:00:00","DayHigh":356.03,"Daylow":340.9,"DayOpen":353.0,"Dayclose":345.95,"TotalVolume":133899.0,"TotalValue":93720078.1,"DMCAP":2142.23,"del_vol":78875.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":362.43,"Daylow":351.53,"DayOpen":357.5,"Dayclose":352.78,"TotalVolume":77429.0,"TotalValue":55133024.85,"DMCAP":2184.49,"del_vol":45283.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":365.9,"Daylow":354.88,"DayOpen":364.5,"Dayclose":356.63,"TotalVolume":137697.0,"TotalValue":99430212.55,"DMCAP":2208.33,"del_vol":79916.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-07T00:00:00","DayHigh":367.5,"Daylow":358.0,"DayOpen":367.5,"Dayclose":359.88,"TotalVolume":102653.0,"TotalValue":74167224.9,"DMCAP":2228.45,"del_vol":57331.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-06T00:00:00","DayHigh":366.98,"Daylow":356.38,"DayOpen":357.95,"Dayclose":362.95,"TotalVolume":82488.0,"TotalValue":59805655.4,"DMCAP":2247.5,"del_vol":40454.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-05T00:00:00","DayHigh":364.83,"Daylow":356.65,"DayOpen":362.5,"Dayclose":357.6,"TotalVolume":55213.0,"TotalValue":39786588.25,"DMCAP":2214.37,"del_vol":30916.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-04T00:00:00","DayHigh":366.08,"Daylow":354.3,"DayOpen":357.98,"Dayclose":363.33,"TotalVolume":97952.0,"TotalValue":70733411.15,"DMCAP":2249.82,"del_vol":52503.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-12-01T00:00:00","DayHigh":362.35,"Daylow":352.55,"DayOpen":357.0,"Dayclose":355.2,"TotalVolume":54907.0,"TotalValue":39288357.3,"DMCAP":2199.5,"del_vol":32780.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-30T00:00:00","DayHigh":367.43,"Daylow":355.65,"DayOpen":367.43,"Dayclose":358.73,"TotalVolume":49913.0,"TotalValue":35921900.45,"DMCAP":2221.33,"del_vol":28742.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-29T00:00:00","DayHigh":373.0,"Daylow":361.0,"DayOpen":366.58,"Dayclose":363.15,"TotalVolume":93256.0,"TotalValue":68028685.55,"DMCAP":2248.73,"del_vol":51328.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-28T00:00:00","DayHigh":367.85,"Daylow":359.28,"DayOpen":363.5,"Dayclose":365.68,"TotalVolume":65691.0,"TotalValue":47698038.35,"DMCAP":2264.37,"del_vol":32431.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-24T00:00:00","DayHigh":368.98,"Daylow":360.93,"DayOpen":363.0,"Dayclose":362.63,"TotalVolume":98149.0,"TotalValue":71581427.7,"DMCAP":2245.48,"del_vol":59745.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-23T00:00:00","DayHigh":368.0,"Daylow":355.0,"DayOpen":355.73,"Dayclose":362.48,"TotalVolume":132451.0,"TotalValue":95976616.05,"DMCAP":2244.55,"del_vol":70522.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-22T00:00:00","DayHigh":362.5,"Daylow":352.63,"DayOpen":362.5,"Dayclose":355.73,"TotalVolume":53679.0,"TotalValue":38216700.9,"DMCAP":2202.76,"del_vol":28447.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-21T00:00:00","DayHigh":367.5,"Daylow":358.2,"DayOpen":363.0,"Dayclose":359.93,"TotalVolume":126818.0,"TotalValue":91813506.95,"DMCAP":2228.76,"del_vol":79900.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-20T00:00:00","DayHigh":369.93,"Daylow":350.7,"DayOpen":352.0,"Dayclose":358.65,"TotalVolume":322301.0,"TotalValue":233380395.7,"DMCAP":2220.87,"del_vol":140179.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-17T00:00:00","DayHigh":352.95,"Daylow":348.35,"DayOpen":350.0,"Dayclose":350.7,"TotalVolume":38858.0,"TotalValue":27270356.55,"DMCAP":2171.64,"del_vol":22527.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-16T00:00:00","DayHigh":352.5,"Daylow":347.28,"DayOpen":347.98,"Dayclose":349.9,"TotalVolume":44082.0,"TotalValue":30824551.7,"DMCAP":2166.69,"del_vol":27165.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-15T00:00:00","DayHigh":353.5,"Daylow":346.6,"DayOpen":351.48,"Dayclose":347.7,"TotalVolume":49987.0,"TotalValue":34981112.35,"DMCAP":2153.06,"del_vol":29663.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-13T00:00:00","DayHigh":354.23,"Daylow":349.8,"DayOpen":352.75,"Dayclose":350.33,"TotalVolume":26738.0,"TotalValue":18805723.95,"DMCAP":2169.32,"del_vol":13221.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-12T00:00:00","DayHigh":355.5,"Daylow":350.88,"DayOpen":355.5,"Dayclose":352.63,"TotalVolume":11692.0,"TotalValue":8247509.15,"DMCAP":2183.56,"del_vol":7047.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-10T00:00:00","DayHigh":354.13,"Daylow":349.18,"DayOpen":352.5,"Dayclose":352.55,"TotalVolume":39787.0,"TotalValue":27947343.1,"DMCAP":2183.1,"del_vol":22449.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-09T00:00:00","DayHigh":358.08,"Daylow":348.38,"DayOpen":358.08,"Dayclose":352.78,"TotalVolume":81890.0,"TotalValue":57893956.15,"DMCAP":2184.49,"del_vol":45185.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-08T00:00:00","DayHigh":360.0,"Daylow":350.78,"DayOpen":355.0,"Dayclose":356.28,"TotalVolume":106971.0,"TotalValue":76424918.65,"DMCAP":2206.16,"del_vol":52828.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-07T00:00:00","DayHigh":361.0,"Daylow":349.88,"DayOpen":350.0,"Dayclose":354.0,"TotalVolume":113327.0,"TotalValue":80512228.65,"DMCAP":2192.07,"del_vol":69696.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-06T00:00:00","DayHigh":361.25,"Daylow":344.98,"DayOpen":353.0,"Dayclose":352.25,"TotalVolume":190543.0,"TotalValue":135214706.35,"DMCAP":2181.24,"del_vol":102455.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-03T00:00:00","DayHigh":357.0,"Daylow":346.25,"DayOpen":349.95,"Dayclose":355.05,"TotalVolume":99128.0,"TotalValue":70105924.75,"DMCAP":2198.58,"del_vol":52774.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":352.5,"Daylow":336.78,"DayOpen":339.33,"Dayclose":347.65,"TotalVolume":50185.0,"TotalValue":34565213.7,"DMCAP":2152.75,"del_vol":33521.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-11-01T00:00:00","DayHigh":342.5,"Daylow":331.05,"DayOpen":335.68,"Dayclose":334.8,"TotalVolume":34512.0,"TotalValue":23071955.9,"DMCAP":2073.18,"del_vol":19415.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-31T00:00:00","DayHigh":340.78,"Daylow":332.5,"DayOpen":339.93,"Dayclose":333.85,"TotalVolume":23445.0,"TotalValue":15775443.6,"DMCAP":2067.3,"del_vol":11620.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-30T00:00:00","DayHigh":343.23,"Daylow":336.03,"DayOpen":343.23,"Dayclose":338.23,"TotalVolume":21163.0,"TotalValue":14315567.55,"DMCAP":2094.39,"del_vol":9793.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-27T00:00:00","DayHigh":344.0,"Daylow":330.28,"DayOpen":331.5,"Dayclose":341.5,"TotalVolume":58894.0,"TotalValue":39673634.7,"DMCAP":2114.67,"del_vol":32773.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-26T00:00:00","DayHigh":333.0,"Daylow":310.73,"DayOpen":319.85,"Dayclose":330.05,"TotalVolume":98205.0,"TotalValue":63020822.35,"DMCAP":2043.77,"del_vol":53034.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-25T00:00:00","DayHigh":331.03,"Daylow":316.1,"DayOpen":327.43,"Dayclose":320.8,"TotalVolume":64178.0,"TotalValue":41320398.95,"DMCAP":1986.49,"del_vol":30224.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-23T00:00:00","DayHigh":344.4,"Daylow":325.0,"DayOpen":342.68,"Dayclose":326.93,"TotalVolume":66953.0,"TotalValue":44443888.75,"DMCAP":2024.42,"del_vol":33919.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-20T00:00:00","DayHigh":349.25,"Daylow":340.75,"DayOpen":346.63,"Dayclose":342.68,"TotalVolume":57682.0,"TotalValue":39738660.95,"DMCAP":2121.95,"del_vol":34228.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-19T00:00:00","DayHigh":349.45,"Daylow":345.9,"DayOpen":348.63,"Dayclose":346.7,"TotalVolume":34313.0,"TotalValue":23837786.35,"DMCAP":2146.87,"del_vol":21661.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-18T00:00:00","DayHigh":353.13,"Daylow":348.0,"DayOpen":353.0,"Dayclose":348.83,"TotalVolume":31738.0,"TotalValue":22209194.8,"DMCAP":2160.03,"del_vol":17208.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-17T00:00:00","DayHigh":358.58,"Daylow":350.75,"DayOpen":356.0,"Dayclose":351.65,"TotalVolume":54338.0,"TotalValue":38433790.65,"DMCAP":2177.52,"del_vol":25537.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-16T00:00:00","DayHigh":354.48,"Daylow":347.73,"DayOpen":347.73,"Dayclose":351.65,"TotalVolume":65707.0,"TotalValue":46143304.8,"DMCAP":2177.52,"del_vol":35624.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-13T00:00:00","DayHigh":355.38,"Daylow":348.75,"DayOpen":352.8,"Dayclose":349.88,"TotalVolume":36476.0,"TotalValue":25654066.2,"DMCAP":2166.53,"del_vol":23857.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-12T00:00:00","DayHigh":356.83,"Daylow":350.0,"DayOpen":351.48,"Dayclose":352.8,"TotalVolume":73676.0,"TotalValue":52028140.1,"DMCAP":2184.64,"del_vol":47414.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-11T00:00:00","DayHigh":361.45,"Daylow":350.18,"DayOpen":355.8,"Dayclose":350.93,"TotalVolume":111520.0,"TotalValue":79309798.35,"DMCAP":2173.03,"del_vol":68535.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-10T00:00:00","DayHigh":356.38,"Daylow":348.0,"DayOpen":348.0,"Dayclose":353.9,"TotalVolume":108585.0,"TotalValue":76605200.6,"DMCAP":2191.45,"del_vol":58919.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-09T00:00:00","DayHigh":356.35,"Daylow":346.13,"DayOpen":356.35,"Dayclose":347.5,"TotalVolume":95409.0,"TotalValue":66996105.35,"DMCAP":2151.82,"del_vol":48747.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-06T00:00:00","DayHigh":361.8,"Daylow":347.9,"DayOpen":352.7,"Dayclose":348.75,"TotalVolume":154131.0,"TotalValue":108670603.8,"DMCAP":2159.56,"del_vol":73033.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-05T00:00:00","DayHigh":355.0,"Daylow":349.48,"DayOpen":355.0,"Dayclose":350.93,"TotalVolume":52398.0,"TotalValue":36894050.9,"DMCAP":2173.03,"del_vol":27876.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-04T00:00:00","DayHigh":355.35,"Daylow":347.5,"DayOpen":355.35,"Dayclose":349.48,"TotalVolume":57119.0,"TotalValue":40067869.0,"DMCAP":2164.05,"del_vol":29689.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-10-03T00:00:00","DayHigh":358.15,"Daylow":345.78,"DayOpen":350.0,"Dayclose":355.35,"TotalVolume":65445.0,"TotalValue":46218216.3,"DMCAP":2200.43,"del_vol":33463.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-29T00:00:00","DayHigh":354.08,"Daylow":347.6,"DayOpen":350.0,"Dayclose":349.83,"TotalVolume":48527.0,"TotalValue":34041510.1,"DMCAP":2166.22,"del_vol":25492.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-28T00:00:00","DayHigh":353.05,"Daylow":346.5,"DayOpen":351.0,"Dayclose":348.43,"TotalVolume":38815.0,"TotalValue":27176143.25,"DMCAP":2157.55,"del_vol":16795.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-27T00:00:00","DayHigh":352.13,"Daylow":348.43,"DayOpen":351.88,"Dayclose":350.8,"TotalVolume":36919.0,"TotalValue":25875619.0,"DMCAP":2172.26,"del_vol":19579.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-26T00:00:00","DayHigh":356.6,"Daylow":349.43,"DayOpen":351.43,"Dayclose":350.55,"TotalVolume":67236.0,"TotalValue":47394300.75,"DMCAP":2170.71,"del_vol":29031.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-25T00:00:00","DayHigh":357.48,"Daylow":345.65,"DayOpen":347.0,"Dayclose":351.43,"TotalVolume":98655.0,"TotalValue":69419540.2,"DMCAP":2176.13,"del_vol":39106.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-22T00:00:00","DayHigh":348.88,"Daylow":342.0,"DayOpen":347.88,"Dayclose":345.5,"TotalVolume":95477.0,"TotalValue":65864508.5,"DMCAP":2139.44,"del_vol":49400.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-21T00:00:00","DayHigh":354.35,"Daylow":347.0,"DayOpen":350.53,"Dayclose":347.88,"TotalVolume":57273.0,"TotalValue":40110216.9,"DMCAP":2154.15,"del_vol":26348.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-20T00:00:00","DayHigh":357.58,"Daylow":349.18,"DayOpen":355.0,"Dayclose":353.88,"TotalVolume":102404.0,"TotalValue":72250048.9,"DMCAP":2191.3,"del_vol":44745.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-18T00:00:00","DayHigh":358.83,"Daylow":350.65,"DayOpen":354.0,"Dayclose":358.03,"TotalVolume":123857.0,"TotalValue":87960806.1,"DMCAP":2217.0,"del_vol":65742.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-15T00:00:00","DayHigh":358.7,"Daylow":350.53,"DayOpen":356.0,"Dayclose":353.6,"TotalVolume":75331.0,"TotalValue":53420517.75,"DMCAP":2189.6,"del_vol":34618.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-14T00:00:00","DayHigh":362.5,"Daylow":352.5,"DayOpen":357.5,"Dayclose":354.53,"TotalVolume":285659.0,"TotalValue":203169697.0,"DMCAP":2195.33,"del_vol":208847.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-13T00:00:00","DayHigh":357.6,"Daylow":341.98,"DayOpen":350.9,"Dayclose":354.98,"TotalVolume":168866.0,"TotalValue":117978031.25,"DMCAP":2198.11,"del_vol":68310.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-12T00:00:00","DayHigh":380.38,"Daylow":347.55,"DayOpen":377.53,"Dayclose":349.9,"TotalVolume":401681.0,"TotalValue":288209447.2,"DMCAP":2166.69,"del_vol":205005.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-11T00:00:00","DayHigh":401.3,"Daylow":369.18,"DayOpen":377.48,"Dayclose":376.13,"TotalVolume":813065.0,"TotalValue":629301763.95,"DMCAP":2329.08,"del_vol":322082.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-08T00:00:00","DayHigh":380.0,"Daylow":372.4,"DayOpen":378.25,"Dayclose":373.63,"TotalVolume":142047.0,"TotalValue":106745156.5,"DMCAP":2313.6,"del_vol":90824.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-07T00:00:00","DayHigh":384.35,"Daylow":373.85,"DayOpen":377.18,"Dayclose":376.68,"TotalVolume":157825.0,"TotalValue":119747712.35,"DMCAP":2332.48,"del_vol":83707.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-06T00:00:00","DayHigh":380.5,"Daylow":373.0,"DayOpen":377.0,"Dayclose":376.48,"TotalVolume":121894.0,"TotalValue":91896616.45,"DMCAP":2331.25,"del_vol":47354.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-05T00:00:00","DayHigh":384.95,"Daylow":372.5,"DayOpen":379.03,"Dayclose":375.73,"TotalVolume":205623.0,"TotalValue":155862986.4,"DMCAP":2326.6,"del_vol":83379.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-04T00:00:00","DayHigh":390.0,"Daylow":380.0,"DayOpen":386.5,"Dayclose":380.8,"TotalVolume":112635.0,"TotalValue":86449584.25,"DMCAP":2358.03,"del_vol":56484.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-09-01T00:00:00","DayHigh":391.4,"Daylow":376.5,"DayOpen":377.5,"Dayclose":384.85,"TotalVolume":182981.0,"TotalValue":140854257.25,"DMCAP":2383.11,"del_vol":81517.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-31T00:00:00","DayHigh":386.95,"Daylow":375.78,"DayOpen":386.95,"Dayclose":377.5,"TotalVolume":107727.0,"TotalValue":81853965.4,"DMCAP":2337.59,"del_vol":59482.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-30T00:00:00","DayHigh":393.05,"Daylow":382.0,"DayOpen":387.5,"Dayclose":384.73,"TotalVolume":129314.0,"TotalValue":100094393.9,"DMCAP":2382.33,"del_vol":58093.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-29T00:00:00","DayHigh":391.95,"Daylow":380.98,"DayOpen":381.25,"Dayclose":385.7,"TotalVolume":192430.0,"TotalValue":148805161.6,"DMCAP":2388.37,"del_vol":82862.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-28T00:00:00","DayHigh":384.9,"Daylow":376.58,"DayOpen":378.0,"Dayclose":378.95,"TotalVolume":123048.0,"TotalValue":93728371.15,"DMCAP":2346.57,"del_vol":65030.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-25T00:00:00","DayHigh":387.48,"Daylow":377.5,"DayOpen":381.5,"Dayclose":379.68,"TotalVolume":139589.0,"TotalValue":106577192.25,"DMCAP":2351.06,"del_vol":60824.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-24T00:00:00","DayHigh":390.6,"Daylow":380.28,"DayOpen":386.5,"Dayclose":382.48,"TotalVolume":197680.0,"TotalValue":151979914.1,"DMCAP":2368.4,"del_vol":93220.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-23T00:00:00","DayHigh":394.7,"Daylow":375.3,"DayOpen":380.45,"Dayclose":384.15,"TotalVolume":596274.0,"TotalValue":459526701.05,"DMCAP":2378.77,"del_vol":236221.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-22T00:00:00","DayHigh":382.0,"Daylow":351.6,"DayOpen":351.6,"Dayclose":377.9,"TotalVolume":1180124.0,"TotalValue":886284723.5,"DMCAP":2340.07,"del_vol":280648.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-21T00:00:00","DayHigh":356.83,"Daylow":346.28,"DayOpen":351.1,"Dayclose":350.93,"TotalVolume":115887.0,"TotalValue":81386183.75,"DMCAP":2173.03,"del_vol":51684.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-18T00:00:00","DayHigh":356.05,"Daylow":348.2,"DayOpen":355.0,"Dayclose":351.0,"TotalVolume":93553.0,"TotalValue":65874627.5,"DMCAP":2173.5,"del_vol":43794.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-17T00:00:00","DayHigh":366.5,"Daylow":354.65,"DayOpen":360.13,"Dayclose":356.63,"TotalVolume":91440.0,"TotalValue":65960672.05,"DMCAP":2208.33,"del_vol":40771.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-16T00:00:00","DayHigh":363.65,"Daylow":357.5,"DayOpen":359.5,"Dayclose":359.6,"TotalVolume":106303.0,"TotalValue":76587970.5,"DMCAP":2226.75,"del_vol":45733.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-14T00:00:00","DayHigh":374.23,"Daylow":355.58,"DayOpen":367.0,"Dayclose":362.3,"TotalVolume":375560.0,"TotalValue":274307028.85,"DMCAP":2243.47,"del_vol":148836.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-11T00:00:00","DayHigh":373.5,"Daylow":354.5,"DayOpen":354.5,"Dayclose":366.63,"TotalVolume":897740.0,"TotalValue":655597694.7,"DMCAP":2270.25,"del_vol":269677.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-10T00:00:00","DayHigh":354.58,"Daylow":337.88,"DayOpen":340.83,"Dayclose":352.58,"TotalVolume":609340.0,"TotalValue":422902088.5,"DMCAP":2183.25,"del_vol":215014.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-09T00:00:00","DayHigh":344.5,"Daylow":325.65,"DayOpen":326.28,"Dayclose":340.13,"TotalVolume":688920.0,"TotalValue":461660896.05,"DMCAP":2106.16,"del_vol":338380.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-08T00:00:00","DayHigh":344.95,"Daylow":322.3,"DayOpen":337.0,"Dayclose":324.68,"TotalVolume":841724.0,"TotalValue":558065664.85,"DMCAP":2010.49,"del_vol":301121.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-07T00:00:00","DayHigh":326.5,"Daylow":317.2,"DayOpen":320.0,"Dayclose":318.0,"TotalVolume":113353.0,"TotalValue":72890525.65,"DMCAP":1969.15,"del_vol":57414.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-04T00:00:00","DayHigh":325.98,"Daylow":317.0,"DayOpen":321.0,"Dayclose":319.1,"TotalVolume":194942.0,"TotalValue":125333758.65,"DMCAP":1975.96,"del_vol":97376.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-03T00:00:00","DayHigh":329.95,"Daylow":309.38,"DayOpen":309.4,"Dayclose":317.55,"TotalVolume":448765.0,"TotalValue":287809340.75,"DMCAP":1966.36,"del_vol":187276.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-02T00:00:00","DayHigh":320.55,"Daylow":306.15,"DayOpen":308.95,"Dayclose":308.43,"TotalVolume":411668.0,"TotalValue":257738354.8,"DMCAP":1909.86,"del_vol":232622.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-08-01T00:00:00","DayHigh":313.0,"Daylow":305.33,"DayOpen":309.18,"Dayclose":308.03,"TotalVolume":60972.0,"TotalValue":37622732.45,"DMCAP":1907.38,"del_vol":33600.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-31T00:00:00","DayHigh":309.08,"Daylow":304.9,"DayOpen":305.25,"Dayclose":307.85,"TotalVolume":41626.0,"TotalValue":25614655.75,"DMCAP":1906.3,"del_vol":22782.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-28T00:00:00","DayHigh":308.0,"Daylow":302.5,"DayOpen":304.95,"Dayclose":305.08,"TotalVolume":47681.0,"TotalValue":29086021.9,"DMCAP":1889.12,"del_vol":30965.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-27T00:00:00","DayHigh":308.5,"Daylow":302.93,"DayOpen":305.5,"Dayclose":304.95,"TotalVolume":49500.0,"TotalValue":30264836.25,"DMCAP":1888.34,"del_vol":30550.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-26T00:00:00","DayHigh":306.5,"Daylow":302.35,"DayOpen":304.55,"Dayclose":305.08,"TotalVolume":42919.0,"TotalValue":26108986.15,"DMCAP":1889.12,"del_vol":25246.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-25T00:00:00","DayHigh":305.73,"Daylow":301.63,"DayOpen":305.73,"Dayclose":304.55,"TotalVolume":28891.0,"TotalValue":17557498.9,"DMCAP":1885.86,"del_vol":14294.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-24T00:00:00","DayHigh":305.5,"Daylow":302.5,"DayOpen":304.5,"Dayclose":304.2,"TotalVolume":25641.0,"TotalValue":15592414.35,"DMCAP":1883.7,"del_vol":12455.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-21T00:00:00","DayHigh":306.0,"Daylow":301.0,"DayOpen":302.25,"Dayclose":304.5,"TotalVolume":36435.0,"TotalValue":22073198.25,"DMCAP":1885.56,"del_vol":16539.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-20T00:00:00","DayHigh":307.6,"Daylow":301.95,"DayOpen":305.73,"Dayclose":302.3,"TotalVolume":48699.0,"TotalValue":29567136.5,"DMCAP":1871.93,"del_vol":30915.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-19T00:00:00","DayHigh":309.5,"Daylow":302.95,"DayOpen":302.95,"Dayclose":304.85,"TotalVolume":56492.0,"TotalValue":34672170.2,"DMCAP":1887.72,"del_vol":26643.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-18T00:00:00","DayHigh":308.85,"Daylow":299.68,"DayOpen":307.5,"Dayclose":302.3,"TotalVolume":95370.0,"TotalValue":57835434.55,"DMCAP":1871.93,"del_vol":49061.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-17T00:00:00","DayHigh":309.95,"Daylow":299.2,"DayOpen":299.45,"Dayclose":306.38,"TotalVolume":141653.0,"TotalValue":86307640.85,"DMCAP":1897.17,"del_vol":79397.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-14T00:00:00","DayHigh":302.98,"Daylow":295.28,"DayOpen":299.98,"Dayclose":299.18,"TotalVolume":85781.0,"TotalValue":51191945.15,"DMCAP":1852.58,"del_vol":39856.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-13T00:00:00","DayHigh":307.45,"Daylow":298.18,"DayOpen":305.5,"Dayclose":299.68,"TotalVolume":51315.0,"TotalValue":31089879.75,"DMCAP":1855.68,"del_vol":26848.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-12T00:00:00","DayHigh":311.4,"Daylow":302.5,"DayOpen":309.95,"Dayclose":303.4,"TotalVolume":53119.0,"TotalValue":32511123.55,"DMCAP":1878.74,"del_vol":33351.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-11T00:00:00","DayHigh":314.2,"Daylow":307.0,"DayOpen":313.7,"Dayclose":308.45,"TotalVolume":49146.0,"TotalValue":30440268.0,"DMCAP":1910.01,"del_vol":25960.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-10T00:00:00","DayHigh":316.5,"Daylow":311.65,"DayOpen":313.8,"Dayclose":312.98,"TotalVolume":30281.0,"TotalValue":19018440.95,"DMCAP":1938.04,"del_vol":14145.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-07T00:00:00","DayHigh":318.63,"Daylow":311.0,"DayOpen":315.5,"Dayclose":313.85,"TotalVolume":114692.0,"TotalValue":72283559.0,"DMCAP":1943.45,"del_vol":57993.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-06T00:00:00","DayHigh":317.0,"Daylow":312.5,"DayOpen":314.25,"Dayclose":315.55,"TotalVolume":59864.0,"TotalValue":37747875.3,"DMCAP":1953.98,"del_vol":27300.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-05T00:00:00","DayHigh":319.5,"Daylow":312.03,"DayOpen":315.0,"Dayclose":313.65,"TotalVolume":51153.0,"TotalValue":32333818.3,"DMCAP":1942.21,"del_vol":20676.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-04T00:00:00","DayHigh":319.5,"Daylow":311.03,"DayOpen":314.75,"Dayclose":313.98,"TotalVolume":85169.0,"TotalValue":53771455.45,"DMCAP":1944.23,"del_vol":40563.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-07-03T00:00:00","DayHigh":318.13,"Daylow":305.95,"DayOpen":305.95,"Dayclose":313.35,"TotalVolume":112257.0,"TotalValue":70253246.25,"DMCAP":1940.36,"del_vol":54156.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-30T00:00:00","DayHigh":307.45,"Daylow":304.03,"DayOpen":305.05,"Dayclose":305.95,"TotalVolume":34032.0,"TotalValue":20795875.55,"DMCAP":1894.53,"del_vol":18152.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-28T00:00:00","DayHigh":305.73,"Daylow":302.08,"DayOpen":305.25,"Dayclose":303.53,"TotalVolume":25636.0,"TotalValue":15579651.95,"DMCAP":1879.52,"del_vol":14265.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-27T00:00:00","DayHigh":306.85,"Daylow":302.35,"DayOpen":305.0,"Dayclose":303.18,"TotalVolume":22680.0,"TotalValue":13802700.7,"DMCAP":1877.35,"del_vol":10575.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-26T00:00:00","DayHigh":305.45,"Daylow":300.5,"DayOpen":302.68,"Dayclose":303.98,"TotalVolume":31689.0,"TotalValue":19192323.8,"DMCAP":1882.3,"del_vol":15540.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-23T00:00:00","DayHigh":307.2,"Daylow":300.85,"DayOpen":306.0,"Dayclose":302.68,"TotalVolume":38976.0,"TotalValue":23648155.85,"DMCAP":1874.25,"del_vol":20005.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-22T00:00:00","DayHigh":311.0,"Daylow":305.05,"DayOpen":309.73,"Dayclose":306.03,"TotalVolume":63128.0,"TotalValue":38883205.65,"DMCAP":1895.0,"del_vol":17992.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-21T00:00:00","DayHigh":314.98,"Daylow":307.5,"DayOpen":310.0,"Dayclose":308.25,"TotalVolume":86580.0,"TotalValue":53844857.9,"DMCAP":1908.78,"del_vol":41171.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-20T00:00:00","DayHigh":310.58,"Daylow":306.4,"DayOpen":310.58,"Dayclose":308.23,"TotalVolume":32884.0,"TotalValue":20270996.85,"DMCAP":1908.62,"del_vol":18380.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-19T00:00:00","DayHigh":312.0,"Daylow":308.0,"DayOpen":312.0,"Dayclose":309.05,"TotalVolume":46465.0,"TotalValue":28768914.9,"DMCAP":1913.73,"del_vol":29385.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-16T00:00:00","DayHigh":313.03,"Daylow":307.05,"DayOpen":309.0,"Dayclose":308.3,"TotalVolume":35831.0,"TotalValue":22184767.45,"DMCAP":1909.09,"del_vol":15366.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-15T00:00:00","DayHigh":310.73,"Daylow":306.7,"DayOpen":309.5,"Dayclose":308.15,"TotalVolume":38875.0,"TotalValue":24009107.4,"DMCAP":1908.16,"del_vol":24122.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-14T00:00:00","DayHigh":314.0,"Daylow":307.5,"DayOpen":311.13,"Dayclose":308.48,"TotalVolume":52937.0,"TotalValue":32898686.05,"DMCAP":1910.17,"del_vol":35068.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-13T00:00:00","DayHigh":314.28,"Daylow":310.35,"DayOpen":313.5,"Dayclose":311.13,"TotalVolume":21336.0,"TotalValue":13328961.85,"DMCAP":1926.58,"del_vol":10497.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-12T00:00:00","DayHigh":316.2,"Daylow":310.55,"DayOpen":314.35,"Dayclose":311.75,"TotalVolume":39794.0,"TotalValue":24901043.05,"DMCAP":1930.45,"del_vol":19407.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-09T00:00:00","DayHigh":318.33,"Daylow":312.53,"DayOpen":315.4,"Dayclose":313.38,"TotalVolume":57708.0,"TotalValue":36357000.3,"DMCAP":1940.51,"del_vol":21603.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":322.4,"Daylow":312.55,"DayOpen":316.0,"Dayclose":314.28,"TotalVolume":121350.0,"TotalValue":77259994.4,"DMCAP":1946.09,"del_vol":34141.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":318.58,"Daylow":312.78,"DayOpen":313.03,"Dayclose":315.98,"TotalVolume":104520.0,"TotalValue":66151323.7,"DMCAP":1956.61,"del_vol":42643.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":313.75,"Daylow":308.0,"DayOpen":308.0,"Dayclose":311.13,"TotalVolume":65109.0,"TotalValue":40548088.5,"DMCAP":1926.58,"del_vol":24813.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-05T00:00:00","DayHigh":319.85,"Daylow":306.95,"DayOpen":309.0,"Dayclose":307.65,"TotalVolume":109815.0,"TotalValue":68374106.15,"DMCAP":1905.06,"del_vol":37477.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":312.08,"Daylow":306.48,"DayOpen":308.0,"Dayclose":308.18,"TotalVolume":31132.0,"TotalValue":19250065.55,"DMCAP":1908.31,"del_vol":12810.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-06-01T00:00:00","DayHigh":314.73,"Daylow":307.05,"DayOpen":311.95,"Dayclose":307.68,"TotalVolume":35761.0,"TotalValue":22181612.2,"DMCAP":1905.22,"del_vol":17520.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":314.53,"Daylow":309.15,"DayOpen":309.18,"Dayclose":311.25,"TotalVolume":85213.0,"TotalValue":53090794.1,"DMCAP":1927.35,"del_vol":57366.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":314.0,"Daylow":307.38,"DayOpen":308.5,"Dayclose":308.68,"TotalVolume":47694.0,"TotalValue":29588150.2,"DMCAP":1911.41,"del_vol":19474.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-29T00:00:00","DayHigh":319.75,"Daylow":308.18,"DayOpen":317.08,"Dayclose":310.28,"TotalVolume":70839.0,"TotalValue":44629442.7,"DMCAP":1921.32,"del_vol":35550.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-26T00:00:00","DayHigh":319.28,"Daylow":314.28,"DayOpen":318.98,"Dayclose":315.48,"TotalVolume":44636.0,"TotalValue":28245286.7,"DMCAP":1953.52,"del_vol":21402.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-25T00:00:00","DayHigh":322.4,"Daylow":309.7,"DayOpen":309.7,"Dayclose":317.45,"TotalVolume":227320.0,"TotalValue":144304562.95,"DMCAP":1965.75,"del_vol":84880.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-24T00:00:00","DayHigh":315.5,"Daylow":307.5,"DayOpen":313.98,"Dayclose":308.8,"TotalVolume":59964.0,"TotalValue":37421885.65,"DMCAP":1912.18,"del_vol":28695.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-23T00:00:00","DayHigh":325.35,"Daylow":312.75,"DayOpen":325.35,"Dayclose":315.5,"TotalVolume":125307.0,"TotalValue":80121755.05,"DMCAP":1953.67,"del_vol":40399.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-22T00:00:00","DayHigh":328.95,"Daylow":316.55,"DayOpen":319.78,"Dayclose":323.28,"TotalVolume":191612.0,"TotalValue":123910691.55,"DMCAP":2001.82,"del_vol":90505.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-19T00:00:00","DayHigh":320.0,"Daylow":304.38,"DayOpen":311.5,"Dayclose":316.93,"TotalVolume":136934.0,"TotalValue":85646514.75,"DMCAP":1962.49,"del_vol":70203.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":319.5,"Daylow":305.35,"DayOpen":311.15,"Dayclose":309.75,"TotalVolume":163826.0,"TotalValue":102556541.8,"DMCAP":1918.06,"del_vol":55131.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-17T00:00:00","DayHigh":316.93,"Daylow":308.5,"DayOpen":308.5,"Dayclose":311.1,"TotalVolume":178892.0,"TotalValue":111645968.75,"DMCAP":1926.42,"del_vol":64567.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-16T00:00:00","DayHigh":317.5,"Daylow":301.0,"DayOpen":301.0,"Dayclose":312.33,"TotalVolume":366648.0,"TotalValue":228699959.0,"DMCAP":1934.01,"del_vol":152426.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":302.58,"Daylow":290.88,"DayOpen":294.85,"Dayclose":300.03,"TotalVolume":159680.0,"TotalValue":95452324.3,"DMCAP":1857.84,"del_vol":69793.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":300.8,"Daylow":293.38,"DayOpen":296.0,"Dayclose":294.85,"TotalVolume":104902.0,"TotalValue":62366070.3,"DMCAP":1825.8,"del_vol":46278.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":304.7,"Daylow":287.4,"DayOpen":287.4,"Dayclose":298.28,"TotalVolume":389479.0,"TotalValue":232225662.05,"DMCAP":1847.01,"del_vol":118602.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":294.15,"Daylow":284.0,"DayOpen":292.5,"Dayclose":286.3,"TotalVolume":209276.0,"TotalValue":119941721.55,"DMCAP":1772.86,"del_vol":115881.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-09T00:00:00","DayHigh":303.55,"Daylow":290.0,"DayOpen":295.53,"Dayclose":291.88,"TotalVolume":271889.0,"TotalValue":160903325.25,"DMCAP":1807.38,"del_vol":119184.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-08T00:00:00","DayHigh":294.5,"Daylow":272.95,"DayOpen":272.95,"Dayclose":292.53,"TotalVolume":377090.0,"TotalValue":216963459.2,"DMCAP":1811.4,"del_vol":162030.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-05T00:00:00","DayHigh":283.88,"Daylow":270.05,"DayOpen":281.75,"Dayclose":272.38,"TotalVolume":176707.0,"TotalValue":96903385.2,"DMCAP":1686.63,"del_vol":98017.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-04T00:00:00","DayHigh":285.83,"Daylow":278.78,"DayOpen":282.5,"Dayclose":280.08,"TotalVolume":71631.0,"TotalValue":40378822.8,"DMCAP":1734.31,"del_vol":39790.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-03T00:00:00","DayHigh":286.83,"Daylow":281.05,"DayOpen":285.75,"Dayclose":282.5,"TotalVolume":76483.0,"TotalValue":43370302.3,"DMCAP":1749.32,"del_vol":45013.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-05-02T00:00:00","DayHigh":289.95,"Daylow":282.5,"DayOpen":284.0,"Dayclose":286.53,"TotalVolume":200704.0,"TotalValue":114855406.65,"DMCAP":1774.25,"del_vol":48910.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":286.5,"Daylow":275.5,"DayOpen":278.5,"Dayclose":282.63,"TotalVolume":160859.0,"TotalValue":90815573.15,"DMCAP":1750.1,"del_vol":67983.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":281.85,"Daylow":273.0,"DayOpen":273.18,"Dayclose":277.83,"TotalVolume":148897.0,"TotalValue":82783320.6,"DMCAP":1720.38,"del_vol":62087.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-26T00:00:00","DayHigh":284.0,"Daylow":264.75,"DayOpen":265.0,"Dayclose":271.98,"TotalVolume":352331.0,"TotalValue":194877893.3,"DMCAP":1684.15,"del_vol":101518.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":269.95,"Daylow":256.18,"DayOpen":268.95,"Dayclose":265.0,"TotalVolume":131980.0,"TotalValue":69536573.0,"DMCAP":1640.96,"del_vol":54531.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-24T00:00:00","DayHigh":271.65,"Daylow":266.5,"DayOpen":271.28,"Dayclose":268.28,"TotalVolume":111110.0,"TotalValue":59743559.85,"DMCAP":1661.24,"del_vol":73603.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-21T00:00:00","DayHigh":277.5,"Daylow":268.55,"DayOpen":270.25,"Dayclose":269.68,"TotalVolume":134480.0,"TotalValue":73310859.5,"DMCAP":1669.91,"del_vol":77106.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":275.45,"Daylow":268.63,"DayOpen":273.5,"Dayclose":270.23,"TotalVolume":166433.0,"TotalValue":90025842.45,"DMCAP":1673.31,"del_vol":96189.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-19T00:00:00","DayHigh":278.35,"Daylow":271.0,"DayOpen":271.25,"Dayclose":273.03,"TotalVolume":142958.0,"TotalValue":78293503.55,"DMCAP":1690.65,"del_vol":50692.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-18T00:00:00","DayHigh":277.28,"Daylow":270.0,"DayOpen":276.23,"Dayclose":270.7,"TotalVolume":110105.0,"TotalValue":59873540.0,"DMCAP":1676.26,"del_vol":53718.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-17T00:00:00","DayHigh":280.23,"Daylow":274.5,"DayOpen":279.03,"Dayclose":275.1,"TotalVolume":97485.0,"TotalValue":53768671.05,"DMCAP":1703.5,"del_vol":61311.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-13T00:00:00","DayHigh":284.28,"Daylow":278.5,"DayOpen":280.95,"Dayclose":279.03,"TotalVolume":74703.0,"TotalValue":41903934.6,"DMCAP":1727.81,"del_vol":35083.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-12T00:00:00","DayHigh":287.55,"Daylow":278.1,"DayOpen":283.53,"Dayclose":279.6,"TotalVolume":143596.0,"TotalValue":80901860.15,"DMCAP":1731.37,"del_vol":56944.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-11T00:00:00","DayHigh":293.1,"Daylow":281.7,"DayOpen":289.75,"Dayclose":282.6,"TotalVolume":99171.0,"TotalValue":56723701.4,"DMCAP":1749.94,"del_vol":56596.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-10T00:00:00","DayHigh":297.8,"Daylow":285.65,"DayOpen":291.83,"Dayclose":287.38,"TotalVolume":92726.0,"TotalValue":54004457.1,"DMCAP":1779.51,"del_vol":46132.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-06T00:00:00","DayHigh":299.53,"Daylow":289.98,"DayOpen":293.53,"Dayclose":290.35,"TotalVolume":107549.0,"TotalValue":63254743.4,"DMCAP":1797.93,"del_vol":64645.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-05T00:00:00","DayHigh":309.23,"Daylow":291.5,"DayOpen":305.78,"Dayclose":292.48,"TotalVolume":141795.0,"TotalValue":83795149.0,"DMCAP":1811.09,"del_vol":90359.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-04-03T00:00:00","DayHigh":309.73,"Daylow":302.5,"DayOpen":308.85,"Dayclose":304.25,"TotalVolume":31749.0,"TotalValue":19378731.35,"DMCAP":1884.01,"del_vol":14262.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-31T00:00:00","DayHigh":309.0,"Daylow":297.5,"DayOpen":300.0,"Dayclose":307.3,"TotalVolume":73163.0,"TotalValue":44366857.6,"DMCAP":1902.89,"del_vol":33202.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":298.6,"Daylow":290.73,"DayOpen":294.95,"Dayclose":296.55,"TotalVolume":111390.0,"TotalValue":65698052.3,"DMCAP":1836.33,"del_vol":61639.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-28T00:00:00","DayHigh":297.98,"Daylow":288.6,"DayOpen":295.5,"Dayclose":294.9,"TotalVolume":262688.0,"TotalValue":153056930.85,"DMCAP":1826.11,"del_vol":223226.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":301.48,"Daylow":287.8,"DayOpen":300.9,"Dayclose":295.38,"TotalVolume":308025.0,"TotalValue":180512660.9,"DMCAP":1829.05,"del_vol":231839.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":307.5,"Daylow":291.5,"DayOpen":305.98,"Dayclose":299.03,"TotalVolume":86043.0,"TotalValue":51283058.85,"DMCAP":1851.65,"del_vol":27242.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":314.73,"Daylow":302.9,"DayOpen":304.1,"Dayclose":304.73,"TotalVolume":94332.0,"TotalValue":58145563.4,"DMCAP":1886.95,"del_vol":20317.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":307.0,"Daylow":292.55,"DayOpen":294.3,"Dayclose":302.58,"TotalVolume":100517.0,"TotalValue":60095165.2,"DMCAP":1873.64,"del_vol":51360.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-21T00:00:00","DayHigh":296.0,"Daylow":288.2,"DayOpen":296.0,"Dayclose":293.33,"TotalVolume":37587.0,"TotalValue":21965307.0,"DMCAP":1816.36,"del_vol":15189.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-20T00:00:00","DayHigh":295.0,"Daylow":284.5,"DayOpen":291.2,"Dayclose":292.95,"TotalVolume":72887.0,"TotalValue":42427575.2,"DMCAP":1814.03,"del_vol":48336.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-17T00:00:00","DayHigh":297.65,"Daylow":290.08,"DayOpen":291.63,"Dayclose":291.55,"TotalVolume":26167.0,"TotalValue":15334515.5,"DMCAP":1805.37,"del_vol":8915.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":293.98,"Daylow":285.6,"DayOpen":293.45,"Dayclose":290.15,"TotalVolume":53261.0,"TotalValue":30814543.1,"DMCAP":1796.7,"del_vol":23309.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-15T00:00:00","DayHigh":297.2,"Daylow":287.5,"DayOpen":290.0,"Dayclose":292.0,"TotalVolume":75320.0,"TotalValue":44120359.65,"DMCAP":1808.15,"del_vol":27252.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-14T00:00:00","DayHigh":294.78,"Daylow":285.5,"DayOpen":293.25,"Dayclose":287.4,"TotalVolume":51502.0,"TotalValue":29729688.65,"DMCAP":1779.67,"del_vol":22773.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-13T00:00:00","DayHigh":304.13,"Daylow":290.5,"DayOpen":301.43,"Dayclose":293.3,"TotalVolume":49902.0,"TotalValue":29639478.9,"DMCAP":1816.2,"del_vol":21637.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":310.0,"Daylow":296.83,"DayOpen":310.0,"Dayclose":299.63,"TotalVolume":114321.0,"TotalValue":69040717.75,"DMCAP":1855.37,"del_vol":39555.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":319.23,"Daylow":310.0,"DayOpen":318.5,"Dayclose":310.68,"TotalVolume":60123.0,"TotalValue":37726048.45,"DMCAP":1923.79,"del_vol":26405.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-08T00:00:00","DayHigh":326.4,"Daylow":316.5,"DayOpen":322.45,"Dayclose":318.58,"TotalVolume":208380.0,"TotalValue":133822573.7,"DMCAP":1972.71,"del_vol":49491.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-06T00:00:00","DayHigh":339.7,"Daylow":289.23,"DayOpen":289.25,"Dayclose":326.98,"TotalVolume":1418376.0,"TotalValue":929900876.2,"DMCAP":2024.73,"del_vol":131993.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-03T00:00:00","DayHigh":297.2,"Daylow":285.05,"DayOpen":287.55,"Dayclose":288.18,"TotalVolume":107357.0,"TotalValue":62239311.35,"DMCAP":1784.47,"del_vol":48658.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-02T00:00:00","DayHigh":304.78,"Daylow":282.0,"DayOpen":293.5,"Dayclose":285.08,"TotalVolume":73312.0,"TotalValue":42886369.05,"DMCAP":1765.27,"del_vol":37104.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-03-01T00:00:00","DayHigh":296.95,"Daylow":287.9,"DayOpen":287.9,"Dayclose":293.5,"TotalVolume":34911.0,"TotalValue":20500601.6,"DMCAP":1817.44,"del_vol":15988.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-28T00:00:00","DayHigh":306.2,"Daylow":287.75,"DayOpen":306.0,"Dayclose":291.2,"TotalVolume":72679.0,"TotalValue":42903093.75,"DMCAP":1803.2,"del_vol":42897.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-27T00:00:00","DayHigh":319.53,"Daylow":305.03,"DayOpen":317.63,"Dayclose":305.78,"TotalVolume":34915.0,"TotalValue":21857048.55,"DMCAP":1893.45,"del_vol":21441.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-24T00:00:00","DayHigh":320.88,"Daylow":317.5,"DayOpen":319.98,"Dayclose":317.63,"TotalVolume":8030.0,"TotalValue":5108134.25,"DMCAP":1966.83,"del_vol":5119.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-23T00:00:00","DayHigh":322.65,"Daylow":317.5,"DayOpen":320.65,"Dayclose":318.38,"TotalVolume":8613.0,"TotalValue":5504721.05,"DMCAP":1971.47,"del_vol":4675.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-22T00:00:00","DayHigh":321.3,"Daylow":317.28,"DayOpen":319.4,"Dayclose":320.65,"TotalVolume":16326.0,"TotalValue":10409473.3,"DMCAP":1985.56,"del_vol":10957.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-21T00:00:00","DayHigh":327.9,"Daylow":319.0,"DayOpen":322.5,"Dayclose":319.7,"TotalVolume":23424.0,"TotalValue":15111604.35,"DMCAP":1979.68,"del_vol":11591.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-20T00:00:00","DayHigh":324.0,"Daylow":318.5,"DayOpen":319.5,"Dayclose":321.83,"TotalVolume":20430.0,"TotalValue":13113293.25,"DMCAP":1992.84,"del_vol":9349.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":321.33,"Daylow":317.5,"DayOpen":320.23,"Dayclose":318.08,"TotalVolume":15230.0,"TotalValue":9698848.95,"DMCAP":1969.62,"del_vol":10924.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-16T00:00:00","DayHigh":321.95,"Daylow":319.95,"DayOpen":320.53,"Dayclose":320.23,"TotalVolume":25358.0,"TotalValue":16247797.35,"DMCAP":1982.93,"del_vol":16342.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-15T00:00:00","DayHigh":323.95,"Daylow":319.88,"DayOpen":321.48,"Dayclose":320.33,"TotalVolume":10783.0,"TotalValue":6926032.05,"DMCAP":1983.55,"del_vol":6328.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-14T00:00:00","DayHigh":329.05,"Daylow":321.0,"DayOpen":322.5,"Dayclose":322.78,"TotalVolume":32649.0,"TotalValue":21099794.1,"DMCAP":1998.72,"del_vol":17117.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-13T00:00:00","DayHigh":324.48,"Daylow":311.0,"DayOpen":311.0,"Dayclose":322.5,"TotalVolume":59894.0,"TotalValue":38404057.85,"DMCAP":1997.02,"del_vol":28868.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":315.0,"Daylow":307.5,"DayOpen":312.5,"Dayclose":310.75,"TotalVolume":52707.0,"TotalValue":32696008.05,"DMCAP":1924.26,"del_vol":29716.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-09T00:00:00","DayHigh":323.18,"Daylow":310.68,"DayOpen":321.5,"Dayclose":312.55,"TotalVolume":23411.0,"TotalValue":14743805.75,"DMCAP":1935.4,"del_vol":14668.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-08T00:00:00","DayHigh":318.98,"Daylow":305.6,"DayOpen":311.38,"Dayclose":317.13,"TotalVolume":27080.0,"TotalValue":17065422.6,"DMCAP":1963.73,"del_vol":14936.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-07T00:00:00","DayHigh":322.23,"Daylow":306.23,"DayOpen":313.73,"Dayclose":310.23,"TotalVolume":36721.0,"TotalValue":22998612.75,"DMCAP":1921.01,"del_vol":14068.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":316.5,"Daylow":310.5,"DayOpen":315.8,"Dayclose":312.15,"TotalVolume":28865.0,"TotalValue":18056102.6,"DMCAP":1932.93,"del_vol":15165.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-03T00:00:00","DayHigh":328.0,"Daylow":308.0,"DayOpen":325.65,"Dayclose":311.53,"TotalVolume":34187.0,"TotalValue":21515409.8,"DMCAP":1929.06,"del_vol":19227.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-02T00:00:00","DayHigh":337.95,"Daylow":321.0,"DayOpen":335.0,"Dayclose":323.6,"TotalVolume":19725.0,"TotalValue":12958198.7,"DMCAP":2003.83,"del_vol":11339.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":347.23,"Daylow":332.5,"DayOpen":340.78,"Dayclose":335.85,"TotalVolume":33407.0,"TotalValue":22881658.8,"DMCAP":2079.68,"del_vol":13392.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-31T00:00:00","DayHigh":342.3,"Daylow":334.28,"DayOpen":336.5,"Dayclose":339.08,"TotalVolume":19270.0,"TotalValue":13017288.15,"DMCAP":2099.65,"del_vol":8938.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-30T00:00:00","DayHigh":345.0,"Daylow":332.68,"DayOpen":334.63,"Dayclose":335.6,"TotalVolume":28012.0,"TotalValue":18956345.45,"DMCAP":2078.14,"del_vol":14843.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":348.85,"Daylow":327.5,"DayOpen":337.55,"Dayclose":332.95,"TotalVolume":41090.0,"TotalValue":27602124.4,"DMCAP":2061.73,"del_vol":20359.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":353.08,"Daylow":340.53,"DayOpen":351.25,"Dayclose":347.75,"TotalVolume":26285.0,"TotalValue":18218764.65,"DMCAP":2153.37,"del_vol":11582.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-24T00:00:00","DayHigh":357.28,"Daylow":350.0,"DayOpen":353.58,"Dayclose":350.93,"TotalVolume":13891.0,"TotalValue":9844131.5,"DMCAP":2173.03,"del_vol":4964.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-23T00:00:00","DayHigh":356.95,"Daylow":350.28,"DayOpen":354.5,"Dayclose":351.83,"TotalVolume":17445.0,"TotalValue":12304228.45,"DMCAP":2178.61,"del_vol":8978.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-20T00:00:00","DayHigh":364.0,"Daylow":352.93,"DayOpen":361.08,"Dayclose":353.73,"TotalVolume":15288.0,"TotalValue":10896437.65,"DMCAP":2190.37,"del_vol":8827.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-19T00:00:00","DayHigh":362.25,"Daylow":358.0,"DayOpen":359.0,"Dayclose":359.28,"TotalVolume":13991.0,"TotalValue":10077220.25,"DMCAP":2224.74,"del_vol":7408.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-18T00:00:00","DayHigh":367.55,"Daylow":360.55,"DayOpen":366.93,"Dayclose":361.63,"TotalVolume":28948.0,"TotalValue":21054289.35,"DMCAP":2239.29,"del_vol":11539.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-17T00:00:00","DayHigh":371.0,"Daylow":363.7,"DayOpen":371.0,"Dayclose":365.1,"TotalVolume":15513.0,"TotalValue":11390736.25,"DMCAP":2260.81,"del_vol":9935.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-16T00:00:00","DayHigh":373.98,"Daylow":368.03,"DayOpen":368.63,"Dayclose":370.53,"TotalVolume":13825.0,"TotalValue":10269623.65,"DMCAP":2294.4,"del_vol":5204.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-13T00:00:00","DayHigh":375.2,"Daylow":365.3,"DayOpen":375.2,"Dayclose":368.63,"TotalVolume":12511.0,"TotalValue":9267949.9,"DMCAP":2282.64,"del_vol":6704.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-12T00:00:00","DayHigh":375.0,"Daylow":370.65,"DayOpen":370.65,"Dayclose":373.58,"TotalVolume":21392.0,"TotalValue":15962687.75,"DMCAP":2313.29,"del_vol":3984.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-11T00:00:00","DayHigh":375.38,"Daylow":369.05,"DayOpen":372.63,"Dayclose":370.65,"TotalVolume":11671.0,"TotalValue":8675022.7,"DMCAP":2295.18,"del_vol":5277.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-10T00:00:00","DayHigh":381.95,"Daylow":370.0,"DayOpen":380.45,"Dayclose":371.23,"TotalVolume":19014.0,"TotalValue":14245636.05,"DMCAP":2298.74,"del_vol":9779.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-09T00:00:00","DayHigh":378.9,"Daylow":374.85,"DayOpen":376.5,"Dayclose":377.23,"TotalVolume":24499.0,"TotalValue":18485719.85,"DMCAP":2335.89,"del_vol":14129.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-06T00:00:00","DayHigh":378.3,"Daylow":371.25,"DayOpen":377.4,"Dayclose":373.75,"TotalVolume":11030.0,"TotalValue":8243176.75,"DMCAP":2314.37,"del_vol":6752.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-05T00:00:00","DayHigh":384.58,"Daylow":374.0,"DayOpen":382.18,"Dayclose":375.5,"TotalVolume":19545.0,"TotalValue":14753023.6,"DMCAP":2325.21,"del_vol":12725.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-04T00:00:00","DayHigh":388.8,"Daylow":380.08,"DayOpen":388.5,"Dayclose":381.33,"TotalVolume":16401.0,"TotalValue":12562772.15,"DMCAP":2361.28,"del_vol":7885.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-03T00:00:00","DayHigh":392.5,"Daylow":385.63,"DayOpen":391.5,"Dayclose":387.78,"TotalVolume":15947.0,"TotalValue":12429079.05,"DMCAP":2401.22,"del_vol":9548.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2023-01-02T00:00:00","DayHigh":395.0,"Daylow":381.2,"DayOpen":382.25,"Dayclose":390.18,"TotalVolume":57085.0,"TotalValue":44536581.25,"DMCAP":2416.08,"del_vol":28475.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":386.15,"Daylow":380.0,"DayOpen":381.88,"Dayclose":383.8,"TotalVolume":21513.0,"TotalValue":16507086.0,"DMCAP":2376.6,"del_vol":10464.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-29T00:00:00","DayHigh":386.05,"Daylow":376.4,"DayOpen":376.4,"Dayclose":381.88,"TotalVolume":36940.0,"TotalValue":28121961.65,"DMCAP":2364.68,"del_vol":18020.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-28T00:00:00","DayHigh":383.5,"Daylow":376.75,"DayOpen":382.63,"Dayclose":382.13,"TotalVolume":23062.0,"TotalValue":17557575.05,"DMCAP":2366.23,"del_vol":11512.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-27T00:00:00","DayHigh":386.53,"Daylow":370.5,"DayOpen":370.5,"Dayclose":382.63,"TotalVolume":76183.0,"TotalValue":57811733.3,"DMCAP":2369.33,"del_vol":35554.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-26T00:00:00","DayHigh":369.43,"Daylow":355.25,"DayOpen":359.98,"Dayclose":367.78,"TotalVolume":68299.0,"TotalValue":49771710.35,"DMCAP":2277.37,"del_vol":28597.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-23T00:00:00","DayHigh":367.95,"Daylow":347.5,"DayOpen":367.95,"Dayclose":355.25,"TotalVolume":58676.0,"TotalValue":41571486.95,"DMCAP":2199.81,"del_vol":30051.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-22T00:00:00","DayHigh":379.1,"Daylow":363.0,"DayOpen":375.0,"Dayclose":369.5,"TotalVolume":31817.0,"TotalValue":23480340.1,"DMCAP":2288.05,"del_vol":15941.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":395.98,"Daylow":370.78,"DayOpen":391.18,"Dayclose":374.93,"TotalVolume":99978.0,"TotalValue":75724387.95,"DMCAP":2321.65,"del_vol":65604.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-20T00:00:00","DayHigh":394.05,"Daylow":382.5,"DayOpen":386.5,"Dayclose":392.43,"TotalVolume":67608.0,"TotalValue":52670321.65,"DMCAP":2430.01,"del_vol":33082.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-19T00:00:00","DayHigh":399.6,"Daylow":380.0,"DayOpen":380.0,"Dayclose":384.58,"TotalVolume":220599.0,"TotalValue":172663625.95,"DMCAP":2381.4,"del_vol":46516.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":381.23,"Daylow":367.28,"DayOpen":369.5,"Dayclose":375.75,"TotalVolume":81963.0,"TotalValue":61550671.35,"DMCAP":2326.76,"del_vol":25422.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-15T00:00:00","DayHigh":377.45,"Daylow":367.5,"DayOpen":377.45,"Dayclose":369.25,"TotalVolume":30542.0,"TotalValue":22769083.1,"DMCAP":2286.51,"del_vol":11829.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-14T00:00:00","DayHigh":377.5,"Daylow":371.0,"DayOpen":373.23,"Dayclose":371.53,"TotalVolume":44331.0,"TotalValue":33075007.15,"DMCAP":2300.59,"del_vol":28944.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-13T00:00:00","DayHigh":378.33,"Daylow":369.0,"DayOpen":375.0,"Dayclose":371.35,"TotalVolume":17213.0,"TotalValue":12893415.45,"DMCAP":2299.51,"del_vol":9271.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-12T00:00:00","DayHigh":376.73,"Daylow":369.5,"DayOpen":374.7,"Dayclose":374.35,"TotalVolume":14449.0,"TotalValue":10791194.9,"DMCAP":2318.09,"del_vol":6373.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-09T00:00:00","DayHigh":381.13,"Daylow":370.0,"DayOpen":379.73,"Dayclose":373.35,"TotalVolume":22227.0,"TotalValue":16645156.25,"DMCAP":2311.9,"del_vol":12429.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-08T00:00:00","DayHigh":380.53,"Daylow":375.5,"DayOpen":375.5,"Dayclose":378.35,"TotalVolume":18290.0,"TotalValue":13821668.6,"DMCAP":2342.86,"del_vol":7261.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-07T00:00:00","DayHigh":382.13,"Daylow":375.5,"DayOpen":379.0,"Dayclose":376.33,"TotalVolume":30014.0,"TotalValue":22688513.4,"DMCAP":2330.32,"del_vol":19515.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-06T00:00:00","DayHigh":389.18,"Daylow":376.5,"DayOpen":386.5,"Dayclose":377.88,"TotalVolume":41337.0,"TotalValue":31506238.5,"DMCAP":2339.92,"del_vol":23565.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":393.0,"Daylow":385.0,"DayOpen":392.33,"Dayclose":386.28,"TotalVolume":20812.0,"TotalValue":16189745.45,"DMCAP":2391.93,"del_vol":10903.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-02T00:00:00","DayHigh":392.23,"Daylow":382.25,"DayOpen":382.25,"Dayclose":390.1,"TotalVolume":49214.0,"TotalValue":38323167.55,"DMCAP":2415.62,"del_vol":24936.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":385.95,"Daylow":380.45,"DayOpen":384.88,"Dayclose":383.23,"TotalVolume":32279.0,"TotalValue":24737974.85,"DMCAP":2373.04,"del_vol":22544.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":386.68,"Daylow":381.05,"DayOpen":382.1,"Dayclose":383.15,"TotalVolume":23643.0,"TotalValue":18149114.8,"DMCAP":2372.58,"del_vol":14000.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":387.93,"Daylow":380.55,"DayOpen":385.5,"Dayclose":382.1,"TotalVolume":22879.0,"TotalValue":17574671.0,"DMCAP":2366.08,"del_vol":13747.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-28T00:00:00","DayHigh":388.23,"Daylow":382.5,"DayOpen":382.5,"Dayclose":384.53,"TotalVolume":33450.0,"TotalValue":25789938.2,"DMCAP":2381.09,"del_vol":22350.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-25T00:00:00","DayHigh":387.5,"Daylow":378.5,"DayOpen":381.78,"Dayclose":382.5,"TotalVolume":27333.0,"TotalValue":20932920.25,"DMCAP":2368.55,"del_vol":13106.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-24T00:00:00","DayHigh":390.0,"Daylow":377.75,"DayOpen":384.45,"Dayclose":379.88,"TotalVolume":33490.0,"TotalValue":25643536.05,"DMCAP":2352.3,"del_vol":18931.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-23T00:00:00","DayHigh":390.5,"Daylow":380.53,"DayOpen":380.53,"Dayclose":384.45,"TotalVolume":31418.0,"TotalValue":24297236.7,"DMCAP":2380.63,"del_vol":15112.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-22T00:00:00","DayHigh":393.85,"Daylow":379.98,"DayOpen":393.85,"Dayclose":381.78,"TotalVolume":25861.0,"TotalValue":19967070.6,"DMCAP":2364.07,"del_vol":16057.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-21T00:00:00","DayHigh":394.0,"Daylow":388.0,"DayOpen":390.5,"Dayclose":391.93,"TotalVolume":28138.0,"TotalValue":21953794.45,"DMCAP":2426.92,"del_vol":7294.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-18T00:00:00","DayHigh":403.5,"Daylow":387.5,"DayOpen":399.45,"Dayclose":390.55,"TotalVolume":35508.0,"TotalValue":27854822.55,"DMCAP":2418.4,"del_vol":19984.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-17T00:00:00","DayHigh":404.48,"Daylow":396.1,"DayOpen":402.45,"Dayclose":397.45,"TotalVolume":21855.0,"TotalValue":17490266.55,"DMCAP":2461.13,"del_vol":12742.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-16T00:00:00","DayHigh":409.5,"Daylow":401.0,"DayOpen":405.5,"Dayclose":402.45,"TotalVolume":41204.0,"TotalValue":33344601.6,"DMCAP":2492.09,"del_vol":23420.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-15T00:00:00","DayHigh":413.65,"Daylow":397.1,"DayOpen":397.1,"Dayclose":406.0,"TotalVolume":76912.0,"TotalValue":62817286.6,"DMCAP":2514.07,"del_vol":17093.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-14T00:00:00","DayHigh":409.03,"Daylow":396.5,"DayOpen":408.5,"Dayclose":399.98,"TotalVolume":30986.0,"TotalValue":24895401.0,"DMCAP":2476.77,"del_vol":14234.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-11T00:00:00","DayHigh":413.25,"Daylow":398.0,"DayOpen":402.55,"Dayclose":407.6,"TotalVolume":93675.0,"TotalValue":76361537.2,"DMCAP":2523.98,"del_vol":42949.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-10T00:00:00","DayHigh":409.95,"Daylow":395.4,"DayOpen":404.33,"Dayclose":399.93,"TotalVolume":29274.0,"TotalValue":23593500.7,"DMCAP":2476.46,"del_vol":12831.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-09T00:00:00","DayHigh":416.0,"Daylow":402.5,"DayOpen":409.88,"Dayclose":404.33,"TotalVolume":29443.0,"TotalValue":24022997.85,"DMCAP":2503.7,"del_vol":14389.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-07T00:00:00","DayHigh":413.68,"Daylow":406.0,"DayOpen":409.43,"Dayclose":409.88,"TotalVolume":33611.0,"TotalValue":27486256.35,"DMCAP":2538.07,"del_vol":11999.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-04T00:00:00","DayHigh":410.0,"Daylow":403.5,"DayOpen":409.95,"Dayclose":408.25,"TotalVolume":90595.0,"TotalValue":74080852.35,"DMCAP":2528.01,"del_vol":12296.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-03T00:00:00","DayHigh":417.2,"Daylow":404.85,"DayOpen":415.0,"Dayclose":407.7,"TotalVolume":88353.0,"TotalValue":72504794.45,"DMCAP":2524.6,"del_vol":20213.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-02T00:00:00","DayHigh":426.25,"Daylow":393.48,"DayOpen":397.9,"Dayclose":415.9,"TotalVolume":392064.0,"TotalValue":328022680.7,"DMCAP":2575.38,"del_vol":90966.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-11-01T00:00:00","DayHigh":403.0,"Daylow":373.63,"DayOpen":373.63,"Dayclose":399.15,"TotalVolume":317397.0,"TotalValue":251814175.0,"DMCAP":2471.66,"del_vol":63662.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-31T00:00:00","DayHigh":384.98,"Daylow":372.0,"DayOpen":383.5,"Dayclose":373.63,"TotalVolume":152324.0,"TotalValue":114808218.55,"DMCAP":2313.6,"del_vol":28247.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-28T00:00:00","DayHigh":392.5,"Daylow":381.48,"DayOpen":390.0,"Dayclose":383.4,"TotalVolume":42167.0,"TotalValue":32486158.35,"DMCAP":2374.13,"del_vol":16064.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-27T00:00:00","DayHigh":395.5,"Daylow":389.0,"DayOpen":392.5,"Dayclose":389.83,"TotalVolume":23559.0,"TotalValue":18414750.2,"DMCAP":2413.91,"del_vol":15000.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-25T00:00:00","DayHigh":400.4,"Daylow":386.28,"DayOpen":400.4,"Dayclose":389.15,"TotalVolume":36692.0,"TotalValue":28695537.55,"DMCAP":2409.73,"del_vol":19117.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-24T00:00:00","DayHigh":401.03,"Daylow":395.15,"DayOpen":398.5,"Dayclose":396.45,"TotalVolume":8373.0,"TotalValue":6653919.7,"DMCAP":2454.94,"del_vol":5591.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-21T00:00:00","DayHigh":408.55,"Daylow":392.5,"DayOpen":405.0,"Dayclose":395.58,"TotalVolume":39341.0,"TotalValue":31493137.9,"DMCAP":2449.52,"del_vol":18746.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-20T00:00:00","DayHigh":411.58,"Daylow":401.1,"DayOpen":403.93,"Dayclose":406.53,"TotalVolume":40718.0,"TotalValue":33149893.35,"DMCAP":2517.32,"del_vol":13268.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-19T00:00:00","DayHigh":408.48,"Daylow":388.5,"DayOpen":388.5,"Dayclose":406.15,"TotalVolume":87321.0,"TotalValue":70108251.15,"DMCAP":2515.0,"del_vol":23693.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-18T00:00:00","DayHigh":399.13,"Daylow":385.65,"DayOpen":394.43,"Dayclose":387.8,"TotalVolume":52284.0,"TotalValue":40924880.35,"DMCAP":2401.37,"del_vol":27716.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-17T00:00:00","DayHigh":401.98,"Daylow":391.03,"DayOpen":400.0,"Dayclose":392.5,"TotalVolume":50287.0,"TotalValue":39749402.15,"DMCAP":2430.48,"del_vol":16485.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-14T00:00:00","DayHigh":411.73,"Daylow":399.3,"DayOpen":407.85,"Dayclose":400.53,"TotalVolume":54646.0,"TotalValue":44277475.2,"DMCAP":2480.17,"del_vol":15719.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-13T00:00:00","DayHigh":412.3,"Daylow":402.75,"DayOpen":404.18,"Dayclose":403.48,"TotalVolume":90441.0,"TotalValue":73493522.55,"DMCAP":2498.44,"del_vol":16041.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-12T00:00:00","DayHigh":415.35,"Daylow":402.63,"DayOpen":408.33,"Dayclose":407.15,"TotalVolume":39783.0,"TotalValue":32515302.4,"DMCAP":2521.19,"del_vol":12431.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-11T00:00:00","DayHigh":418.48,"Daylow":406.0,"DayOpen":415.75,"Dayclose":407.48,"TotalVolume":75022.0,"TotalValue":61875499.6,"DMCAP":2523.21,"del_vol":17259.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-10T00:00:00","DayHigh":425.0,"Daylow":413.0,"DayOpen":417.55,"Dayclose":413.68,"TotalVolume":71214.0,"TotalValue":59738573.85,"DMCAP":2561.6,"del_vol":18300.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-07T00:00:00","DayHigh":434.03,"Daylow":419.93,"DayOpen":429.0,"Dayclose":422.58,"TotalVolume":97734.0,"TotalValue":83807177.15,"DMCAP":2616.71,"del_vol":19159.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-06T00:00:00","DayHigh":434.5,"Daylow":417.8,"DayOpen":419.98,"Dayclose":427.75,"TotalVolume":136738.0,"TotalValue":117139027.15,"DMCAP":2648.76,"del_vol":28023.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-04T00:00:00","DayHigh":419.95,"Daylow":412.28,"DayOpen":414.08,"Dayclose":416.8,"TotalVolume":37824.0,"TotalValue":31568477.15,"DMCAP":2580.95,"del_vol":11638.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-10-03T00:00:00","DayHigh":418.0,"Daylow":408.35,"DayOpen":418.0,"Dayclose":409.58,"TotalVolume":73086.0,"TotalValue":60143880.65,"DMCAP":2536.21,"del_vol":24470.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-30T00:00:00","DayHigh":419.45,"Daylow":406.1,"DayOpen":410.55,"Dayclose":418.58,"TotalVolume":44949.0,"TotalValue":37305135.9,"DMCAP":2591.94,"del_vol":17070.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-29T00:00:00","DayHigh":421.48,"Daylow":405.78,"DayOpen":417.98,"Dayclose":408.9,"TotalVolume":44243.0,"TotalValue":36404393.45,"DMCAP":2532.03,"del_vol":19368.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-28T00:00:00","DayHigh":422.35,"Daylow":412.5,"DayOpen":420.0,"Dayclose":413.55,"TotalVolume":37336.0,"TotalValue":31215005.5,"DMCAP":2560.83,"del_vol":16508.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-27T00:00:00","DayHigh":430.0,"Daylow":411.75,"DayOpen":417.28,"Dayclose":423.43,"TotalVolume":58801.0,"TotalValue":49279898.7,"DMCAP":2621.97,"del_vol":21035.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-26T00:00:00","DayHigh":428.23,"Daylow":411.78,"DayOpen":422.5,"Dayclose":415.75,"TotalVolume":103790.0,"TotalValue":86992281.9,"DMCAP":2574.45,"del_vol":25436.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-23T00:00:00","DayHigh":446.9,"Daylow":426.65,"DayOpen":443.5,"Dayclose":429.78,"TotalVolume":145722.0,"TotalValue":126721183.9,"DMCAP":2661.3,"del_vol":45209.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-22T00:00:00","DayHigh":453.65,"Daylow":441.0,"DayOpen":449.5,"Dayclose":442.83,"TotalVolume":118223.0,"TotalValue":105211765.8,"DMCAP":2742.11,"del_vol":58065.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-21T00:00:00","DayHigh":460.0,"Daylow":447.75,"DayOpen":452.0,"Dayclose":450.85,"TotalVolume":83974.0,"TotalValue":76018462.0,"DMCAP":2791.8,"del_vol":41212.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-20T00:00:00","DayHigh":466.6,"Daylow":451.5,"DayOpen":462.0,"Dayclose":455.35,"TotalVolume":84277.0,"TotalValue":77507107.85,"DMCAP":2819.66,"del_vol":37699.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-19T00:00:00","DayHigh":464.53,"Daylow":443.0,"DayOpen":453.93,"Dayclose":459.33,"TotalVolume":136043.0,"TotalValue":124790111.2,"DMCAP":2844.28,"del_vol":33612.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-16T00:00:00","DayHigh":459.5,"Daylow":441.65,"DayOpen":452.13,"Dayclose":454.98,"TotalVolume":97374.0,"TotalValue":87603219.2,"DMCAP":2817.34,"del_vol":28752.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-15T00:00:00","DayHigh":469.3,"Daylow":451.25,"DayOpen":464.3,"Dayclose":452.68,"TotalVolume":124187.0,"TotalValue":113218229.05,"DMCAP":2803.1,"del_vol":37482.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-14T00:00:00","DayHigh":474.5,"Daylow":457.3,"DayOpen":460.0,"Dayclose":461.8,"TotalVolume":218171.0,"TotalValue":204147313.25,"DMCAP":2859.6,"del_vol":50556.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-13T00:00:00","DayHigh":488.85,"Daylow":461.93,"DayOpen":480.25,"Dayclose":465.53,"TotalVolume":438540.0,"TotalValue":417424211.95,"DMCAP":2882.67,"del_vol":175352.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-12T00:00:00","DayHigh":487.0,"Daylow":459.03,"DayOpen":461.1,"Dayclose":481.8,"TotalVolume":672043.0,"TotalValue":639506260.3,"DMCAP":2983.45,"del_vol":210277.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-09T00:00:00","DayHigh":460.03,"Daylow":430.43,"DayOpen":434.5,"Dayclose":457.5,"TotalVolume":531745.0,"TotalValue":481446059.65,"DMCAP":2832.98,"del_vol":143342.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-08T00:00:00","DayHigh":435.0,"Daylow":421.58,"DayOpen":423.75,"Dayclose":431.15,"TotalVolume":83009.0,"TotalValue":70941439.8,"DMCAP":2669.81,"del_vol":34381.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-07T00:00:00","DayHigh":432.7,"Daylow":420.5,"DayOpen":428.45,"Dayclose":422.15,"TotalVolume":69780.0,"TotalValue":59507628.05,"DMCAP":2614.08,"del_vol":37094.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-06T00:00:00","DayHigh":441.95,"Daylow":426.0,"DayOpen":439.5,"Dayclose":428.5,"TotalVolume":68725.0,"TotalValue":59508450.35,"DMCAP":2653.4,"del_vol":34103.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-05T00:00:00","DayHigh":451.5,"Daylow":434.28,"DayOpen":435.0,"Dayclose":437.35,"TotalVolume":76553.0,"TotalValue":67871622.15,"DMCAP":2708.2,"del_vol":31313.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-02T00:00:00","DayHigh":440.5,"Daylow":432.33,"DayOpen":439.35,"Dayclose":434.35,"TotalVolume":43923.0,"TotalValue":38277597.35,"DMCAP":2689.63,"del_vol":18438.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-09-01T00:00:00","DayHigh":454.3,"Daylow":435.5,"DayOpen":446.3,"Dayclose":437.15,"TotalVolume":95496.0,"TotalValue":84800990.7,"DMCAP":2706.96,"del_vol":40670.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-30T00:00:00","DayHigh":457.5,"Daylow":445.0,"DayOpen":457.5,"Dayclose":446.68,"TotalVolume":112393.0,"TotalValue":100980177.35,"DMCAP":2765.95,"del_vol":53588.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-29T00:00:00","DayHigh":463.0,"Daylow":436.25,"DayOpen":440.0,"Dayclose":448.0,"TotalVolume":442710.0,"TotalValue":400734622.55,"DMCAP":2774.15,"del_vol":116010.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-26T00:00:00","DayHigh":450.0,"Daylow":432.68,"DayOpen":433.3,"Dayclose":446.65,"TotalVolume":248976.0,"TotalValue":220672644.0,"DMCAP":2765.79,"del_vol":94914.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-25T00:00:00","DayHigh":439.3,"Daylow":421.68,"DayOpen":421.68,"Dayclose":431.05,"TotalVolume":196160.0,"TotalValue":170104455.25,"DMCAP":2669.19,"del_vol":63814.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-24T00:00:00","DayHigh":430.8,"Daylow":417.53,"DayOpen":420.5,"Dayclose":419.58,"TotalVolume":161312.0,"TotalValue":137022929.65,"DMCAP":2598.13,"del_vol":66999.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-23T00:00:00","DayHigh":440.23,"Daylow":414.53,"DayOpen":414.53,"Dayclose":419.98,"TotalVolume":178948.0,"TotalValue":152849013.5,"DMCAP":2600.61,"del_vol":48720.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-22T00:00:00","DayHigh":426.0,"Daylow":412.33,"DayOpen":418.5,"Dayclose":422.35,"TotalVolume":80612.0,"TotalValue":67659829.15,"DMCAP":2615.32,"del_vol":28115.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-19T00:00:00","DayHigh":422.68,"Daylow":413.2,"DayOpen":420.0,"Dayclose":418.83,"TotalVolume":65672.0,"TotalValue":54910156.5,"DMCAP":2593.49,"del_vol":30639.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-18T00:00:00","DayHigh":427.0,"Daylow":417.5,"DayOpen":419.0,"Dayclose":419.4,"TotalVolume":107740.0,"TotalValue":90943636.65,"DMCAP":2597.05,"del_vol":36606.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-17T00:00:00","DayHigh":424.0,"Daylow":414.08,"DayOpen":420.83,"Dayclose":419.05,"TotalVolume":81900.0,"TotalValue":68769828.5,"DMCAP":2594.88,"del_vol":31384.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-16T00:00:00","DayHigh":424.2,"Daylow":400.58,"DayOpen":403.98,"Dayclose":420.83,"TotalVolume":219428.0,"TotalValue":181229575.05,"DMCAP":2605.87,"del_vol":82690.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-12T00:00:00","DayHigh":406.48,"Daylow":394.55,"DayOpen":394.55,"Dayclose":399.3,"TotalVolume":199948.0,"TotalValue":160213276.2,"DMCAP":2472.59,"del_vol":75319.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-11T00:00:00","DayHigh":405.83,"Daylow":391.83,"DayOpen":402.2,"Dayclose":395.18,"TotalVolume":73352.0,"TotalValue":58040934.4,"DMCAP":2447.04,"del_vol":39590.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-10T00:00:00","DayHigh":413.0,"Daylow":397.5,"DayOpen":404.5,"Dayclose":399.93,"TotalVolume":130895.0,"TotalValue":105561655.05,"DMCAP":2476.46,"del_vol":56520.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-08T00:00:00","DayHigh":421.0,"Daylow":407.75,"DayOpen":419.5,"Dayclose":409.23,"TotalVolume":78557.0,"TotalValue":64890383.05,"DMCAP":2534.04,"del_vol":41214.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-05T00:00:00","DayHigh":430.3,"Daylow":417.5,"DayOpen":429.45,"Dayclose":419.83,"TotalVolume":49838.0,"TotalValue":42230823.9,"DMCAP":2599.68,"del_vol":22459.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-04T00:00:00","DayHigh":436.13,"Daylow":417.08,"DayOpen":430.5,"Dayclose":426.08,"TotalVolume":76217.0,"TotalValue":65095522.15,"DMCAP":2638.38,"del_vol":27398.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-03T00:00:00","DayHigh":446.28,"Daylow":426.5,"DayOpen":443.45,"Dayclose":429.55,"TotalVolume":79914.0,"TotalValue":69522080.95,"DMCAP":2659.9,"del_vol":34695.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-02T00:00:00","DayHigh":464.0,"Daylow":441.7,"DayOpen":464.0,"Dayclose":442.6,"TotalVolume":187613.0,"TotalValue":169377360.45,"DMCAP":2740.71,"del_vol":85380.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-08-01T00:00:00","DayHigh":475.0,"Daylow":460.0,"DayOpen":471.8,"Dayclose":461.45,"TotalVolume":65524.0,"TotalValue":61069905.85,"DMCAP":2857.44,"del_vol":28381.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-29T00:00:00","DayHigh":477.03,"Daylow":462.4,"DayOpen":462.4,"Dayclose":471.8,"TotalVolume":99667.0,"TotalValue":93974221.55,"DMCAP":2921.53,"del_vol":36126.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-28T00:00:00","DayHigh":471.1,"Daylow":456.48,"DayOpen":465.45,"Dayclose":461.28,"TotalVolume":113190.0,"TotalValue":104742779.05,"DMCAP":2856.35,"del_vol":27479.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-27T00:00:00","DayHigh":470.9,"Daylow":452.7,"DayOpen":457.75,"Dayclose":462.48,"TotalVolume":102219.0,"TotalValue":94426666.3,"DMCAP":2863.78,"del_vol":24005.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-26T00:00:00","DayHigh":484.85,"Daylow":456.05,"DayOpen":463.0,"Dayclose":464.2,"TotalVolume":394555.0,"TotalValue":372145815.2,"DMCAP":2874.47,"del_vol":76896.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-25T00:00:00","DayHigh":466.95,"Daylow":428.8,"DayOpen":430.0,"Dayclose":461.4,"TotalVolume":572646.0,"TotalValue":522818013.5,"DMCAP":2857.13,"del_vol":122112.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-22T00:00:00","DayHigh":436.0,"Daylow":425.05,"DayOpen":431.48,"Dayclose":430.6,"TotalVolume":77530.0,"TotalValue":66837831.6,"DMCAP":2666.4,"del_vol":34561.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-21T00:00:00","DayHigh":440.55,"Daylow":426.25,"DayOpen":430.05,"Dayclose":429.15,"TotalVolume":69780.0,"TotalValue":60404477.0,"DMCAP":2657.43,"del_vol":25884.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-20T00:00:00","DayHigh":437.75,"Daylow":429.03,"DayOpen":434.85,"Dayclose":433.1,"TotalVolume":43428.0,"TotalValue":37674507.5,"DMCAP":2681.89,"del_vol":15494.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-19T00:00:00","DayHigh":438.78,"Daylow":430.98,"DayOpen":433.75,"Dayclose":432.68,"TotalVolume":47347.0,"TotalValue":41144004.75,"DMCAP":2679.25,"del_vol":26232.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-18T00:00:00","DayHigh":447.5,"Daylow":432.65,"DayOpen":438.35,"Dayclose":434.45,"TotalVolume":152249.0,"TotalValue":133937882.25,"DMCAP":2690.24,"del_vol":71310.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-15T00:00:00","DayHigh":437.0,"Daylow":420.93,"DayOpen":421.0,"Dayclose":433.98,"TotalVolume":143262.0,"TotalValue":123546127.75,"DMCAP":2687.3,"del_vol":41156.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-14T00:00:00","DayHigh":432.35,"Daylow":417.15,"DayOpen":426.5,"Dayclose":421.45,"TotalVolume":78027.0,"TotalValue":65832918.35,"DMCAP":2609.74,"del_vol":16545.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-13T00:00:00","DayHigh":433.0,"Daylow":418.03,"DayOpen":425.35,"Dayclose":427.58,"TotalVolume":109181.0,"TotalValue":92428161.55,"DMCAP":2647.67,"del_vol":19953.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-12T00:00:00","DayHigh":440.5,"Daylow":407.5,"DayOpen":407.5,"Dayclose":421.08,"TotalVolume":328301.0,"TotalValue":281541377.85,"DMCAP":2607.42,"del_vol":88299.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-11T00:00:00","DayHigh":415.0,"Daylow":389.0,"DayOpen":389.0,"Dayclose":408.35,"TotalVolume":152054.0,"TotalValue":122330731.0,"DMCAP":2528.63,"del_vol":64372.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-08T00:00:00","DayHigh":392.0,"Daylow":380.5,"DayOpen":385.5,"Dayclose":387.23,"TotalVolume":59283.0,"TotalValue":45790284.25,"DMCAP":2397.81,"del_vol":21170.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-07T00:00:00","DayHigh":384.98,"Daylow":377.5,"DayOpen":382.5,"Dayclose":382.43,"TotalVolume":70151.0,"TotalValue":53581067.3,"DMCAP":2368.09,"del_vol":22183.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-06T00:00:00","DayHigh":384.88,"Daylow":374.0,"DayOpen":384.0,"Dayclose":374.85,"TotalVolume":65284.0,"TotalValue":49415078.05,"DMCAP":2321.18,"del_vol":30153.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-05T00:00:00","DayHigh":401.2,"Daylow":378.53,"DayOpen":389.98,"Dayclose":381.48,"TotalVolume":152783.0,"TotalValue":119789113.8,"DMCAP":2362.21,"del_vol":34091.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-04T00:00:00","DayHigh":392.68,"Daylow":384.03,"DayOpen":386.0,"Dayclose":386.75,"TotalVolume":56146.0,"TotalValue":43551119.55,"DMCAP":2394.87,"del_vol":19096.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-07-01T00:00:00","DayHigh":390.0,"Daylow":360.63,"DayOpen":371.5,"Dayclose":386.28,"TotalVolume":128284.0,"TotalValue":97842593.3,"DMCAP":2391.93,"del_vol":35091.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-30T00:00:00","DayHigh":381.88,"Daylow":352.5,"DayOpen":374.9,"Dayclose":368.45,"TotalVolume":184752.0,"TotalValue":135446766.05,"DMCAP":2281.55,"del_vol":68360.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-29T00:00:00","DayHigh":377.4,"Daylow":354.48,"DayOpen":357.48,"Dayclose":375.18,"TotalVolume":193729.0,"TotalValue":143233781.1,"DMCAP":2323.2,"del_vol":63073.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-28T00:00:00","DayHigh":367.5,"Daylow":340.53,"DayOpen":345.0,"Dayclose":359.43,"TotalVolume":89116.0,"TotalValue":63091339.35,"DMCAP":2225.67,"del_vol":40084.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-27T00:00:00","DayHigh":352.5,"Daylow":341.5,"DayOpen":341.5,"Dayclose":346.53,"TotalVolume":84248.0,"TotalValue":58692756.9,"DMCAP":2145.79,"del_vol":34103.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-24T00:00:00","DayHigh":341.43,"Daylow":330.93,"DayOpen":339.43,"Dayclose":338.43,"TotalVolume":87898.0,"TotalValue":59078734.85,"DMCAP":2095.63,"del_vol":26200.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-23T00:00:00","DayHigh":338.23,"Daylow":326.5,"DayOpen":328.23,"Dayclose":332.4,"TotalVolume":65274.0,"TotalValue":43385783.85,"DMCAP":2058.32,"del_vol":20550.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-22T00:00:00","DayHigh":341.2,"Daylow":325.0,"DayOpen":331.0,"Dayclose":328.23,"TotalVolume":68503.0,"TotalValue":45523399.45,"DMCAP":2032.47,"del_vol":19039.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-21T00:00:00","DayHigh":344.8,"Daylow":325.08,"DayOpen":326.0,"Dayclose":339.95,"TotalVolume":144453.0,"TotalValue":96962009.4,"DMCAP":2105.07,"del_vol":47091.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-20T00:00:00","DayHigh":340.0,"Daylow":298.38,"DayOpen":323.5,"Dayclose":319.08,"TotalVolume":386006.0,"TotalValue":249652769.2,"DMCAP":1975.81,"del_vol":104709.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-17T00:00:00","DayHigh":329.5,"Daylow":318.0,"DayOpen":329.5,"Dayclose":324.98,"TotalVolume":143120.0,"TotalValue":92855478.65,"DMCAP":2012.34,"del_vol":62491.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-16T00:00:00","DayHigh":363.68,"Daylow":329.15,"DayOpen":355.5,"Dayclose":331.28,"TotalVolume":181041.0,"TotalValue":123905837.05,"DMCAP":2051.35,"del_vol":70589.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-15T00:00:00","DayHigh":360.85,"Daylow":347.83,"DayOpen":356.0,"Dayclose":350.98,"TotalVolume":95099.0,"TotalValue":67028966.8,"DMCAP":2173.34,"del_vol":37026.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-14T00:00:00","DayHigh":374.75,"Daylow":351.0,"DayOpen":355.0,"Dayclose":354.43,"TotalVolume":73714.0,"TotalValue":52704305.45,"DMCAP":2194.71,"del_vol":24583.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-13T00:00:00","DayHigh":370.0,"Daylow":350.5,"DayOpen":370.0,"Dayclose":357.65,"TotalVolume":154433.0,"TotalValue":110761662.8,"DMCAP":2214.68,"del_vol":68480.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-10T00:00:00","DayHigh":384.5,"Daylow":376.35,"DayOpen":383.5,"Dayclose":379.6,"TotalVolume":91002.0,"TotalValue":69150514.4,"DMCAP":2350.6,"del_vol":34591.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-09T00:00:00","DayHigh":391.25,"Daylow":384.03,"DayOpen":390.0,"Dayclose":387.0,"TotalVolume":69735.0,"TotalValue":54090819.35,"DMCAP":2396.42,"del_vol":30157.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-08T00:00:00","DayHigh":402.05,"Daylow":388.5,"DayOpen":398.9,"Dayclose":391.6,"TotalVolume":76809.0,"TotalValue":60677712.95,"DMCAP":2424.9,"del_vol":31593.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-07T00:00:00","DayHigh":412.0,"Daylow":396.5,"DayOpen":407.78,"Dayclose":398.95,"TotalVolume":79667.0,"TotalValue":64064334.9,"DMCAP":2470.42,"del_vol":39262.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-06T00:00:00","DayHigh":421.23,"Daylow":407.0,"DayOpen":419.95,"Dayclose":413.05,"TotalVolume":114926.0,"TotalValue":95071328.3,"DMCAP":2557.73,"del_vol":47913.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-03T00:00:00","DayHigh":435.53,"Daylow":417.98,"DayOpen":431.0,"Dayclose":421.48,"TotalVolume":88002.0,"TotalValue":75363649.75,"DMCAP":2609.9,"del_vol":36117.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-02T00:00:00","DayHigh":431.18,"Daylow":426.0,"DayOpen":427.55,"Dayclose":427.68,"TotalVolume":71990.0,"TotalValue":61720665.6,"DMCAP":2648.29,"del_vol":30744.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-06-01T00:00:00","DayHigh":436.9,"Daylow":427.73,"DayOpen":435.98,"Dayclose":429.3,"TotalVolume":59037.0,"TotalValue":50832364.05,"DMCAP":2658.35,"del_vol":34253.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-31T00:00:00","DayHigh":443.5,"Daylow":430.05,"DayOpen":440.0,"Dayclose":433.83,"TotalVolume":83310.0,"TotalValue":73036044.3,"DMCAP":2686.37,"del_vol":32296.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-30T00:00:00","DayHigh":446.9,"Daylow":435.13,"DayOpen":440.9,"Dayclose":436.98,"TotalVolume":86995.0,"TotalValue":76473829.75,"DMCAP":2705.88,"del_vol":37579.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-27T00:00:00","DayHigh":467.63,"Daylow":431.0,"DayOpen":456.0,"Dayclose":439.4,"TotalVolume":196420.0,"TotalValue":175356811.55,"DMCAP":2720.9,"del_vol":64164.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-26T00:00:00","DayHigh":465.0,"Daylow":420.0,"DayOpen":447.1,"Dayclose":457.65,"TotalVolume":135050.0,"TotalValue":117579876.65,"DMCAP":2833.91,"del_vol":53805.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-25T00:00:00","DayHigh":486.25,"Daylow":439.45,"DayOpen":484.0,"Dayclose":446.3,"TotalVolume":142511.0,"TotalValue":129439772.1,"DMCAP":2763.62,"del_vol":63615.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-24T00:00:00","DayHigh":495.85,"Daylow":475.0,"DayOpen":495.0,"Dayclose":477.3,"TotalVolume":48526.0,"TotalValue":46929207.75,"DMCAP":2955.58,"del_vol":16824.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-23T00:00:00","DayHigh":504.38,"Daylow":490.0,"DayOpen":498.0,"Dayclose":491.53,"TotalVolume":32287.0,"TotalValue":32068373.85,"DMCAP":3043.67,"del_vol":8168.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-20T00:00:00","DayHigh":506.08,"Daylow":491.85,"DayOpen":493.03,"Dayclose":495.95,"TotalVolume":68706.0,"TotalValue":68440191.7,"DMCAP":3071.07,"del_vol":23954.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-19T00:00:00","DayHigh":502.15,"Daylow":484.9,"DayOpen":492.5,"Dayclose":488.53,"TotalVolume":65583.0,"TotalValue":64690666.85,"DMCAP":3025.09,"del_vol":27135.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-18T00:00:00","DayHigh":522.73,"Daylow":496.03,"DayOpen":496.28,"Dayclose":509.75,"TotalVolume":222999.0,"TotalValue":227897609.6,"DMCAP":3156.52,"del_vol":45142.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-17T00:00:00","DayHigh":504.5,"Daylow":484.98,"DayOpen":489.0,"Dayclose":496.28,"TotalVolume":89804.0,"TotalValue":89085241.2,"DMCAP":3073.08,"del_vol":26635.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-16T00:00:00","DayHigh":490.0,"Daylow":464.98,"DayOpen":472.5,"Dayclose":484.25,"TotalVolume":78876.0,"TotalValue":75742891.45,"DMCAP":2998.62,"del_vol":25931.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-13T00:00:00","DayHigh":488.0,"Daylow":444.43,"DayOpen":448.0,"Dayclose":475.1,"TotalVolume":258636.0,"TotalValue":241578485.8,"DMCAP":2941.96,"del_vol":73259.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-12T00:00:00","DayHigh":452.0,"Daylow":427.5,"DayOpen":435.45,"Dayclose":440.8,"TotalVolume":156545.0,"TotalValue":138342886.85,"DMCAP":2729.57,"del_vol":51413.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-11T00:00:00","DayHigh":484.05,"Daylow":428.4,"DayOpen":481.45,"Dayclose":437.88,"TotalVolume":161628.0,"TotalValue":144224440.75,"DMCAP":2711.45,"del_vol":56485.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-10T00:00:00","DayHigh":509.48,"Daylow":476.1,"DayOpen":490.0,"Dayclose":480.23,"TotalVolume":105084.0,"TotalValue":103688666.9,"DMCAP":2973.7,"del_vol":41710.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-09T00:00:00","DayHigh":496.78,"Daylow":476.15,"DayOpen":487.5,"Dayclose":493.23,"TotalVolume":64672.0,"TotalValue":63052887.05,"DMCAP":3054.2,"del_vol":21156.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-06T00:00:00","DayHigh":502.03,"Daylow":485.55,"DayOpen":498.0,"Dayclose":493.8,"TotalVolume":77099.0,"TotalValue":76233291.95,"DMCAP":3057.76,"del_vol":31597.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-05T00:00:00","DayHigh":527.0,"Daylow":504.78,"DayOpen":514.0,"Dayclose":508.73,"TotalVolume":102584.0,"TotalValue":105763352.65,"DMCAP":3150.18,"del_vol":40491.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-04T00:00:00","DayHigh":529.5,"Daylow":504.18,"DayOpen":513.4,"Dayclose":509.43,"TotalVolume":198925.0,"TotalValue":205145808.55,"DMCAP":3154.51,"del_vol":72651.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-05-02T00:00:00","DayHigh":510.0,"Daylow":473.28,"DayOpen":484.0,"Dayclose":507.75,"TotalVolume":176448.0,"TotalValue":176109898.6,"DMCAP":3144.14,"del_vol":64159.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-29T00:00:00","DayHigh":497.48,"Daylow":479.45,"DayOpen":489.85,"Dayclose":484.28,"TotalVolume":60535.0,"TotalValue":59018325.35,"DMCAP":2998.78,"del_vol":25268.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-28T00:00:00","DayHigh":497.38,"Daylow":481.0,"DayOpen":491.35,"Dayclose":484.15,"TotalVolume":94706.0,"TotalValue":92224964.85,"DMCAP":2998.0,"del_vol":27574.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-27T00:00:00","DayHigh":497.58,"Daylow":484.6,"DayOpen":494.5,"Dayclose":486.95,"TotalVolume":43934.0,"TotalValue":42951851.35,"DMCAP":3015.34,"del_vol":16233.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-26T00:00:00","DayHigh":498.4,"Daylow":487.55,"DayOpen":494.85,"Dayclose":495.05,"TotalVolume":43679.0,"TotalValue":42997011.05,"DMCAP":3065.5,"del_vol":18117.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-25T00:00:00","DayHigh":489.7,"Daylow":477.5,"DayOpen":485.0,"Dayclose":485.4,"TotalVolume":58057.0,"TotalValue":56315610.95,"DMCAP":3005.74,"del_vol":32854.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-22T00:00:00","DayHigh":512.0,"Daylow":490.05,"DayOpen":502.5,"Dayclose":493.68,"TotalVolume":114288.0,"TotalValue":114289500.7,"DMCAP":3056.98,"del_vol":37823.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-21T00:00:00","DayHigh":514.0,"Daylow":484.48,"DayOpen":484.5,"Dayclose":506.28,"TotalVolume":202024.0,"TotalValue":203906130.2,"DMCAP":3135.01,"del_vol":46913.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-20T00:00:00","DayHigh":512.33,"Daylow":477.78,"DayOpen":509.98,"Dayclose":479.6,"TotalVolume":122076.0,"TotalValue":119994955.4,"DMCAP":2969.83,"del_vol":55837.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-19T00:00:00","DayHigh":538.53,"Daylow":492.5,"DayOpen":526.48,"Dayclose":504.63,"TotalVolume":107608.0,"TotalValue":112203108.35,"DMCAP":3124.79,"del_vol":39639.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-18T00:00:00","DayHigh":530.0,"Daylow":513.78,"DayOpen":520.0,"Dayclose":519.08,"TotalVolume":77508.0,"TotalValue":80946877.8,"DMCAP":3214.27,"del_vol":20227.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-13T00:00:00","DayHigh":548.68,"Daylow":522.5,"DayOpen":541.5,"Dayclose":525.53,"TotalVolume":123734.0,"TotalValue":131999750.65,"DMCAP":3254.21,"del_vol":34535.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-12T00:00:00","DayHigh":553.95,"Daylow":527.6,"DayOpen":553.95,"Dayclose":535.28,"TotalVolume":78038.0,"TotalValue":83512266.5,"DMCAP":3314.58,"del_vol":27756.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-11T00:00:00","DayHigh":554.93,"Daylow":529.93,"DayOpen":530.0,"Dayclose":549.9,"TotalVolume":158720.0,"TotalValue":173301515.5,"DMCAP":3405.15,"del_vol":57454.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-08T00:00:00","DayHigh":540.35,"Daylow":527.53,"DayOpen":532.35,"Dayclose":528.78,"TotalVolume":71389.0,"TotalValue":76115339.5,"DMCAP":3274.33,"del_vol":20690.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-07T00:00:00","DayHigh":557.48,"Daylow":523.15,"DayOpen":547.48,"Dayclose":529.18,"TotalVolume":147074.0,"TotalValue":159002451.85,"DMCAP":3276.81,"del_vol":50085.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-06T00:00:00","DayHigh":565.0,"Daylow":538.4,"DayOpen":541.5,"Dayclose":547.08,"TotalVolume":210194.0,"TotalValue":232252057.2,"DMCAP":3387.65,"del_vol":49827.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-05T00:00:00","DayHigh":562.43,"Daylow":543.93,"DayOpen":562.43,"Dayclose":546.55,"TotalVolume":167646.0,"TotalValue":184670543.7,"DMCAP":3384.4,"del_vol":67356.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-04T00:00:00","DayHigh":575.98,"Daylow":555.5,"DayOpen":558.38,"Dayclose":564.33,"TotalVolume":400302.0,"TotalValue":452891513.5,"DMCAP":3494.47,"del_vol":111512.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-04-01T00:00:00","DayHigh":556.4,"Daylow":510.0,"DayOpen":510.0,"Dayclose":544.35,"TotalVolume":920541.0,"TotalValue":1000650130.3,"DMCAP":3370.78,"del_vol":209959.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-31T00:00:00","DayHigh":512.5,"Daylow":491.03,"DayOpen":492.5,"Dayclose":505.1,"TotalVolume":324505.0,"TotalValue":326068908.95,"DMCAP":3127.73,"del_vol":117509.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-30T00:00:00","DayHigh":491.75,"Daylow":475.15,"DayOpen":487.5,"Dayclose":487.38,"TotalVolume":137829.0,"TotalValue":133655421.9,"DMCAP":3017.97,"del_vol":69817.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-29T00:00:00","DayHigh":486.0,"Daylow":465.0,"DayOpen":479.75,"Dayclose":480.75,"TotalVolume":137681.0,"TotalValue":130925643.8,"DMCAP":2976.95,"del_vol":55572.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-28T00:00:00","DayHigh":492.5,"Daylow":468.3,"DayOpen":472.55,"Dayclose":473.95,"TotalVolume":220066.0,"TotalValue":211977563.15,"DMCAP":2934.84,"del_vol":62092.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-25T00:00:00","DayHigh":482.53,"Daylow":460.6,"DayOpen":464.4,"Dayclose":477.15,"TotalVolume":339058.0,"TotalValue":320649137.95,"DMCAP":2954.66,"del_vol":113279.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-24T00:00:00","DayHigh":465.85,"Daylow":438.0,"DayOpen":440.0,"Dayclose":458.35,"TotalVolume":346446.0,"TotalValue":316544170.55,"DMCAP":2838.24,"del_vol":115729.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-23T00:00:00","DayHigh":452.25,"Daylow":435.85,"DayOpen":444.0,"Dayclose":439.65,"TotalVolume":58829.0,"TotalValue":52234360.9,"DMCAP":2722.44,"del_vol":23821.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-22T00:00:00","DayHigh":453.48,"Daylow":436.9,"DayOpen":443.98,"Dayclose":439.4,"TotalVolume":112356.0,"TotalValue":100208186.4,"DMCAP":2720.9,"del_vol":32162.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-21T00:00:00","DayHigh":456.93,"Daylow":435.5,"DayOpen":441.0,"Dayclose":440.5,"TotalVolume":157752.0,"TotalValue":140934021.3,"DMCAP":2727.71,"del_vol":43488.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-17T00:00:00","DayHigh":451.5,"Daylow":434.53,"DayOpen":448.98,"Dayclose":438.48,"TotalVolume":85888.0,"TotalValue":76371795.15,"DMCAP":2715.17,"del_vol":29214.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-16T00:00:00","DayHigh":451.0,"Daylow":437.03,"DayOpen":444.5,"Dayclose":445.68,"TotalVolume":107942.0,"TotalValue":95847177.85,"DMCAP":2759.75,"del_vol":44875.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-15T00:00:00","DayHigh":452.5,"Daylow":435.03,"DayOpen":451.0,"Dayclose":437.93,"TotalVolume":98798.0,"TotalValue":87615894.6,"DMCAP":2711.76,"del_vol":41237.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-14T00:00:00","DayHigh":462.0,"Daylow":435.3,"DayOpen":450.0,"Dayclose":448.83,"TotalVolume":372533.0,"TotalValue":336955158.75,"DMCAP":2779.26,"del_vol":69186.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-11T00:00:00","DayHigh":452.43,"Daylow":414.0,"DayOpen":414.0,"Dayclose":444.35,"TotalVolume":437903.0,"TotalValue":381250115.7,"DMCAP":2751.55,"del_vol":69818.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-10T00:00:00","DayHigh":426.03,"Daylow":412.4,"DayOpen":420.0,"Dayclose":415.7,"TotalVolume":85852.0,"TotalValue":71611600.5,"DMCAP":2574.14,"del_vol":25696.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-09T00:00:00","DayHigh":426.5,"Daylow":408.4,"DayOpen":414.0,"Dayclose":411.68,"TotalVolume":144668.0,"TotalValue":120372037.95,"DMCAP":2549.22,"del_vol":39698.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-08T00:00:00","DayHigh":418.48,"Daylow":396.23,"DayOpen":406.5,"Dayclose":406.5,"TotalVolume":102703.0,"TotalValue":83954762.2,"DMCAP":2517.17,"del_vol":20325.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-07T00:00:00","DayHigh":407.5,"Daylow":389.05,"DayOpen":389.05,"Dayclose":402.53,"TotalVolume":101971.0,"TotalValue":81110700.75,"DMCAP":2492.56,"del_vol":34412.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-04T00:00:00","DayHigh":420.95,"Daylow":400.55,"DayOpen":400.55,"Dayclose":406.63,"TotalVolume":149527.0,"TotalValue":122844525.2,"DMCAP":2517.94,"del_vol":29034.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-03T00:00:00","DayHigh":414.43,"Daylow":385.0,"DayOpen":385.0,"Dayclose":408.4,"TotalVolume":478293.0,"TotalValue":386883405.8,"DMCAP":2528.94,"del_vol":101855.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-03-02T00:00:00","DayHigh":385.25,"Daylow":375.93,"DayOpen":378.0,"Dayclose":380.35,"TotalVolume":89028.0,"TotalValue":67923379.05,"DMCAP":2355.24,"del_vol":35197.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-28T00:00:00","DayHigh":387.93,"Daylow":377.5,"DayOpen":387.45,"Dayclose":381.33,"TotalVolume":71721.0,"TotalValue":54835281.2,"DMCAP":2361.28,"del_vol":25235.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-25T00:00:00","DayHigh":391.0,"Daylow":375.0,"DayOpen":375.0,"Dayclose":388.2,"TotalVolume":88839.0,"TotalValue":68154528.85,"DMCAP":2403.85,"del_vol":38428.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":388.5,"Daylow":363.05,"DayOpen":380.5,"Dayclose":366.73,"TotalVolume":148440.0,"TotalValue":112162116.8,"DMCAP":2270.87,"del_vol":67277.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":399.0,"Daylow":383.5,"DayOpen":383.5,"Dayclose":394.13,"TotalVolume":147070.0,"TotalValue":115656411.7,"DMCAP":2440.54,"del_vol":51665.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":382.0,"Daylow":362.7,"DayOpen":372.0,"Dayclose":378.45,"TotalVolume":130041.0,"TotalValue":97264238.35,"DMCAP":2343.48,"del_vol":59051.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":396.95,"Daylow":377.43,"DayOpen":394.3,"Dayclose":380.28,"TotalVolume":101189.0,"TotalValue":77826125.15,"DMCAP":2354.78,"del_vol":36233.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-18T00:00:00","DayHigh":407.45,"Daylow":392.23,"DayOpen":407.45,"Dayclose":394.3,"TotalVolume":87190.0,"TotalValue":69560972.05,"DMCAP":2441.62,"del_vol":45645.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-17T00:00:00","DayHigh":415.0,"Daylow":401.0,"DayOpen":412.35,"Dayclose":406.0,"TotalVolume":48982.0,"TotalValue":40050951.45,"DMCAP":2514.07,"del_vol":17273.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-16T00:00:00","DayHigh":420.03,"Daylow":404.75,"DayOpen":414.85,"Dayclose":408.88,"TotalVolume":83149.0,"TotalValue":68608179.05,"DMCAP":2531.88,"del_vol":33859.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-15T00:00:00","DayHigh":413.5,"Daylow":390.08,"DayOpen":406.5,"Dayclose":410.08,"TotalVolume":179019.0,"TotalValue":144659392.5,"DMCAP":2539.31,"del_vol":43787.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-14T00:00:00","DayHigh":431.65,"Daylow":395.73,"DayOpen":420.0,"Dayclose":406.33,"TotalVolume":134105.0,"TotalValue":111800348.05,"DMCAP":2516.09,"del_vol":46422.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-11T00:00:00","DayHigh":454.95,"Daylow":441.0,"DayOpen":447.5,"Dayclose":443.5,"TotalVolume":92419.0,"TotalValue":82914428.5,"DMCAP":2746.29,"del_vol":36958.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-10T00:00:00","DayHigh":458.95,"Daylow":446.0,"DayOpen":449.95,"Dayclose":451.38,"TotalVolume":92341.0,"TotalValue":83659850.95,"DMCAP":2795.05,"del_vol":31828.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-09T00:00:00","DayHigh":455.0,"Daylow":440.05,"DayOpen":444.5,"Dayclose":448.1,"TotalVolume":100189.0,"TotalValue":89579092.2,"DMCAP":2774.77,"del_vol":20621.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-08T00:00:00","DayHigh":456.5,"Daylow":437.9,"DayOpen":451.0,"Dayclose":440.45,"TotalVolume":76743.0,"TotalValue":68050592.75,"DMCAP":2727.4,"del_vol":21666.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-07T00:00:00","DayHigh":463.0,"Daylow":447.68,"DayOpen":453.75,"Dayclose":450.18,"TotalVolume":117323.0,"TotalValue":106478027.4,"DMCAP":2787.62,"del_vol":30173.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-04T00:00:00","DayHigh":464.25,"Daylow":447.5,"DayOpen":459.75,"Dayclose":450.6,"TotalVolume":131183.0,"TotalValue":119398413.05,"DMCAP":2790.25,"del_vol":43913.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-03T00:00:00","DayHigh":466.9,"Daylow":441.78,"DayOpen":443.65,"Dayclose":457.33,"TotalVolume":247593.0,"TotalValue":225882815.95,"DMCAP":2831.89,"del_vol":55413.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-02T00:00:00","DayHigh":451.58,"Daylow":440.73,"DayOpen":445.0,"Dayclose":443.65,"TotalVolume":114152.0,"TotalValue":101623943.5,"DMCAP":2747.21,"del_vol":50563.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-02-01T00:00:00","DayHigh":452.5,"Daylow":438.53,"DayOpen":449.25,"Dayclose":443.35,"TotalVolume":110858.0,"TotalValue":98555393.6,"DMCAP":2745.36,"del_vol":42342.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-31T00:00:00","DayHigh":462.73,"Daylow":442.8,"DayOpen":452.5,"Dayclose":444.48,"TotalVolume":79649.0,"TotalValue":71768718.6,"DMCAP":2752.32,"del_vol":31329.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-28T00:00:00","DayHigh":469.7,"Daylow":440.13,"DayOpen":452.5,"Dayclose":448.38,"TotalVolume":92370.0,"TotalValue":84228029.95,"DMCAP":2776.47,"del_vol":23271.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-27T00:00:00","DayHigh":459.5,"Daylow":436.85,"DayOpen":438.05,"Dayclose":453.43,"TotalVolume":122470.0,"TotalValue":110017138.6,"DMCAP":2807.74,"del_vol":35340.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-25T00:00:00","DayHigh":464.5,"Daylow":431.15,"DayOpen":442.5,"Dayclose":447.28,"TotalVolume":142738.0,"TotalValue":129443913.0,"DMCAP":2769.66,"del_vol":45436.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-24T00:00:00","DayHigh":487.0,"Daylow":446.55,"DayOpen":487.0,"Dayclose":449.58,"TotalVolume":149175.0,"TotalValue":137530170.5,"DMCAP":2783.9,"del_vol":55116.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-21T00:00:00","DayHigh":503.7,"Daylow":481.0,"DayOpen":494.5,"Dayclose":486.63,"TotalVolume":99568.0,"TotalValue":98137876.1,"DMCAP":3013.33,"del_vol":35916.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-20T00:00:00","DayHigh":507.48,"Daylow":487.53,"DayOpen":492.0,"Dayclose":493.88,"TotalVolume":139668.0,"TotalValue":138503139.2,"DMCAP":3058.22,"del_vol":43758.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-19T00:00:00","DayHigh":501.48,"Daylow":482.5,"DayOpen":482.5,"Dayclose":490.8,"TotalVolume":144787.0,"TotalValue":142464036.75,"DMCAP":3039.18,"del_vol":36151.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-18T00:00:00","DayHigh":517.3,"Daylow":485.0,"DayOpen":515.0,"Dayclose":486.9,"TotalVolume":189734.0,"TotalValue":189784212.7,"DMCAP":3015.03,"del_vol":92083.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":530.0,"Daylow":506.0,"DayOpen":519.45,"Dayclose":512.5,"TotalVolume":342159.0,"TotalValue":355803078.25,"DMCAP":3173.55,"del_vol":95447.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-14T00:00:00","DayHigh":524.1,"Daylow":503.53,"DayOpen":506.6,"Dayclose":512.6,"TotalVolume":338964.0,"TotalValue":349548558.9,"DMCAP":3174.17,"del_vol":76631.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-13T00:00:00","DayHigh":513.5,"Daylow":495.03,"DayOpen":502.0,"Dayclose":506.63,"TotalVolume":333171.0,"TotalValue":337287445.25,"DMCAP":3137.17,"del_vol":74257.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-12T00:00:00","DayHigh":524.95,"Daylow":489.28,"DayOpen":492.5,"Dayclose":498.38,"TotalVolume":901634.0,"TotalValue":922446649.05,"DMCAP":3086.09,"del_vol":241937.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-11T00:00:00","DayHigh":501.5,"Daylow":486.5,"DayOpen":492.75,"Dayclose":488.13,"TotalVolume":145998.0,"TotalValue":143775213.9,"DMCAP":3022.62,"del_vol":45288.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-10T00:00:00","DayHigh":502.48,"Daylow":484.03,"DayOpen":484.5,"Dayclose":492.65,"TotalVolume":261551.0,"TotalValue":258358172.65,"DMCAP":3050.64,"del_vol":70829.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-07T00:00:00","DayHigh":493.45,"Daylow":479.08,"DayOpen":488.55,"Dayclose":480.7,"TotalVolume":101563.0,"TotalValue":98752460.95,"DMCAP":2976.64,"del_vol":39502.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-06T00:00:00","DayHigh":504.23,"Daylow":475.0,"DayOpen":483.0,"Dayclose":488.83,"TotalVolume":341318.0,"TotalValue":337505543.85,"DMCAP":3026.95,"del_vol":82624.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-05T00:00:00","DayHigh":504.45,"Daylow":480.68,"DayOpen":495.0,"Dayclose":485.18,"TotalVolume":369630.0,"TotalValue":364583428.35,"DMCAP":3004.35,"del_vol":83610.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-04T00:00:00","DayHigh":512.5,"Daylow":446.25,"DayOpen":447.5,"Dayclose":497.55,"TotalVolume":1071414.0,"TotalValue":1054440571.6,"DMCAP":3080.98,"del_vol":190194.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2022-01-03T00:00:00","DayHigh":460.75,"Daylow":445.0,"DayOpen":458.73,"Dayclose":446.88,"TotalVolume":73011.0,"TotalValue":65812159.05,"DMCAP":2767.18,"del_vol":36149.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-31T00:00:00","DayHigh":465.48,"Daylow":438.33,"DayOpen":452.0,"Dayclose":454.3,"TotalVolume":193776.0,"TotalValue":175611200.35,"DMCAP":2813.16,"del_vol":57393.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-30T00:00:00","DayHigh":470.6,"Daylow":442.18,"DayOpen":468.95,"Dayclose":451.18,"TotalVolume":338925.0,"TotalValue":308129404.6,"DMCAP":2793.81,"del_vol":92229.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-29T00:00:00","DayHigh":463.2,"Daylow":386.03,"DayOpen":387.0,"Dayclose":463.2,"TotalVolume":866832.0,"TotalValue":766937241.0,"DMCAP":2868.27,"del_vol":237458.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-28T00:00:00","DayHigh":387.48,"Daylow":381.98,"DayOpen":382.0,"Dayclose":386.0,"TotalVolume":54613.0,"TotalValue":42070993.2,"DMCAP":2390.23,"del_vol":24392.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-27T00:00:00","DayHigh":391.0,"Daylow":379.35,"DayOpen":390.5,"Dayclose":380.75,"TotalVolume":94245.0,"TotalValue":72100844.15,"DMCAP":2357.72,"del_vol":50459.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-24T00:00:00","DayHigh":410.28,"Daylow":382.0,"DayOpen":397.4,"Dayclose":393.48,"TotalVolume":163331.0,"TotalValue":130037818.2,"DMCAP":2436.52,"del_vol":78731.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-23T00:00:00","DayHigh":399.45,"Daylow":393.03,"DayOpen":396.95,"Dayclose":395.18,"TotalVolume":36035.0,"TotalValue":28547675.3,"DMCAP":2447.04,"del_vol":18387.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-22T00:00:00","DayHigh":400.8,"Daylow":384.9,"DayOpen":400.8,"Dayclose":393.15,"TotalVolume":40913.0,"TotalValue":32304439.5,"DMCAP":2434.5,"del_vol":22826.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-21T00:00:00","DayHigh":402.5,"Daylow":390.05,"DayOpen":395.0,"Dayclose":396.58,"TotalVolume":48235.0,"TotalValue":38107764.8,"DMCAP":2455.71,"del_vol":18970.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-20T00:00:00","DayHigh":415.0,"Daylow":387.35,"DayOpen":415.0,"Dayclose":393.43,"TotalVolume":64803.0,"TotalValue":51404571.2,"DMCAP":2436.21,"del_vol":34255.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-17T00:00:00","DayHigh":426.5,"Daylow":416.5,"DayOpen":421.45,"Dayclose":418.28,"TotalVolume":69733.0,"TotalValue":58634452.55,"DMCAP":2590.08,"del_vol":37011.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-16T00:00:00","DayHigh":427.5,"Daylow":412.98,"DayOpen":426.48,"Dayclose":419.9,"TotalVolume":68752.0,"TotalValue":57531445.85,"DMCAP":2600.15,"del_vol":43209.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-15T00:00:00","DayHigh":432.0,"Daylow":420.83,"DayOpen":428.0,"Dayclose":422.65,"TotalVolume":47824.0,"TotalValue":40730850.7,"DMCAP":2617.18,"del_vol":29094.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-14T00:00:00","DayHigh":442.45,"Daylow":427.53,"DayOpen":435.0,"Dayclose":430.13,"TotalVolume":31677.0,"TotalValue":27440124.0,"DMCAP":2663.46,"del_vol":14790.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-13T00:00:00","DayHigh":444.45,"Daylow":431.0,"DayOpen":431.0,"Dayclose":436.9,"TotalVolume":61454.0,"TotalValue":53934157.25,"DMCAP":2705.42,"del_vol":28046.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-10T00:00:00","DayHigh":434.75,"Daylow":426.03,"DayOpen":431.5,"Dayclose":427.9,"TotalVolume":32803.0,"TotalValue":28161381.05,"DMCAP":2649.69,"del_vol":16514.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-09T00:00:00","DayHigh":439.9,"Daylow":425.55,"DayOpen":436.7,"Dayclose":430.73,"TotalVolume":63158.0,"TotalValue":54661254.9,"DMCAP":2667.18,"del_vol":29185.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-08T00:00:00","DayHigh":441.9,"Daylow":430.55,"DayOpen":438.8,"Dayclose":434.35,"TotalVolume":41006.0,"TotalValue":35682569.55,"DMCAP":2689.63,"del_vol":18528.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-07T00:00:00","DayHigh":442.0,"Daylow":434.05,"DayOpen":436.38,"Dayclose":435.68,"TotalVolume":29137.0,"TotalValue":25471894.35,"DMCAP":2697.83,"del_vol":14383.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-06T00:00:00","DayHigh":455.0,"Daylow":431.5,"DayOpen":440.8,"Dayclose":432.48,"TotalVolume":90303.0,"TotalValue":80287855.0,"DMCAP":2678.01,"del_vol":33916.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-03T00:00:00","DayHigh":445.88,"Daylow":430.68,"DayOpen":432.25,"Dayclose":437.35,"TotalVolume":104438.0,"TotalValue":91919194.1,"DMCAP":2708.2,"del_vol":34086.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-02T00:00:00","DayHigh":438.5,"Daylow":424.25,"DayOpen":432.48,"Dayclose":429.38,"TotalVolume":38693.0,"TotalValue":33256973.4,"DMCAP":2658.82,"del_vol":17653.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-12-01T00:00:00","DayHigh":440.73,"Daylow":428.5,"DayOpen":436.0,"Dayclose":430.43,"TotalVolume":29241.0,"TotalValue":25237043.35,"DMCAP":2665.32,"del_vol":16240.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-30T00:00:00","DayHigh":441.65,"Daylow":430.0,"DayOpen":436.0,"Dayclose":431.1,"TotalVolume":54349.0,"TotalValue":47087486.5,"DMCAP":2669.5,"del_vol":26923.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-29T00:00:00","DayHigh":432.68,"Daylow":399.38,"DayOpen":419.4,"Dayclose":430.1,"TotalVolume":112311.0,"TotalValue":94994038.65,"DMCAP":2663.31,"del_vol":65252.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-26T00:00:00","DayHigh":434.63,"Daylow":422.5,"DayOpen":432.13,"Dayclose":424.43,"TotalVolume":65725.0,"TotalValue":56058430.4,"DMCAP":2628.17,"del_vol":41106.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-25T00:00:00","DayHigh":444.95,"Daylow":431.0,"DayOpen":440.48,"Dayclose":438.7,"TotalVolume":73793.0,"TotalValue":64511380.0,"DMCAP":2716.56,"del_vol":41902.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-24T00:00:00","DayHigh":447.5,"Daylow":424.08,"DayOpen":424.08,"Dayclose":438.53,"TotalVolume":99590.0,"TotalValue":87157480.25,"DMCAP":2715.48,"del_vol":42564.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-23T00:00:00","DayHigh":433.98,"Daylow":414.08,"DayOpen":415.05,"Dayclose":421.88,"TotalVolume":93585.0,"TotalValue":79404002.8,"DMCAP":2612.38,"del_vol":45779.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-22T00:00:00","DayHigh":439.95,"Daylow":410.28,"DayOpen":431.5,"Dayclose":416.6,"TotalVolume":118414.0,"TotalValue":100378826.5,"DMCAP":2579.71,"del_vol":61310.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-18T00:00:00","DayHigh":468.5,"Daylow":435.0,"DayOpen":464.0,"Dayclose":441.3,"TotalVolume":141600.0,"TotalValue":128208254.5,"DMCAP":2732.66,"del_vol":79023.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-17T00:00:00","DayHigh":466.53,"Daylow":452.0,"DayOpen":464.0,"Dayclose":462.75,"TotalVolume":118462.0,"TotalValue":108824098.55,"DMCAP":2865.49,"del_vol":61909.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-16T00:00:00","DayHigh":470.0,"Daylow":460.0,"DayOpen":460.0,"Dayclose":464.45,"TotalVolume":114819.0,"TotalValue":106774501.45,"DMCAP":2876.01,"del_vol":53326.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-15T00:00:00","DayHigh":480.0,"Daylow":440.5,"DayOpen":480.0,"Dayclose":458.08,"TotalVolume":360125.0,"TotalValue":327746713.8,"DMCAP":2836.54,"del_vol":174344.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-12T00:00:00","DayHigh":507.98,"Daylow":474.03,"DayOpen":507.9,"Dayclose":486.7,"TotalVolume":141895.0,"TotalValue":140742767.7,"DMCAP":3013.79,"del_vol":71358.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-11T00:00:00","DayHigh":513.25,"Daylow":490.55,"DayOpen":497.45,"Dayclose":503.43,"TotalVolume":273431.0,"TotalValue":275607016.5,"DMCAP":3117.36,"del_vol":100523.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-10T00:00:00","DayHigh":514.9,"Daylow":490.5,"DayOpen":501.23,"Dayclose":495.95,"TotalVolume":472762.0,"TotalValue":476642048.25,"DMCAP":3071.07,"del_vol":130167.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-09T00:00:00","DayHigh":508.9,"Daylow":463.0,"DayOpen":467.5,"Dayclose":501.35,"TotalVolume":801064.0,"TotalValue":789244229.45,"DMCAP":3104.51,"del_vol":343917.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-08T00:00:00","DayHigh":469.98,"Daylow":434.0,"DayOpen":436.75,"Dayclose":464.93,"TotalVolume":302926.0,"TotalValue":276027724.1,"DMCAP":2878.96,"del_vol":138863.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-04T00:00:00","DayHigh":437.0,"Daylow":428.13,"DayOpen":428.13,"Dayclose":433.73,"TotalVolume":26202.0,"TotalValue":22719595.5,"DMCAP":2685.76,"del_vol":16368.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-03T00:00:00","DayHigh":437.5,"Daylow":426.55,"DayOpen":432.95,"Dayclose":428.08,"TotalVolume":88515.0,"TotalValue":76666560.65,"DMCAP":2650.77,"del_vol":49638.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-02T00:00:00","DayHigh":447.48,"Daylow":424.9,"DayOpen":428.35,"Dayclose":430.95,"TotalVolume":265193.0,"TotalValue":232389184.9,"DMCAP":2668.57,"del_vol":77415.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-11-01T00:00:00","DayHigh":435.5,"Daylow":417.38,"DayOpen":424.2,"Dayclose":427.05,"TotalVolume":72143.0,"TotalValue":61574117.1,"DMCAP":2644.42,"del_vol":25037.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-29T00:00:00","DayHigh":433.53,"Daylow":416.75,"DayOpen":426.0,"Dayclose":422.25,"TotalVolume":84024.0,"TotalValue":71301790.45,"DMCAP":2614.7,"del_vol":30160.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-28T00:00:00","DayHigh":437.88,"Daylow":424.75,"DayOpen":432.15,"Dayclose":426.6,"TotalVolume":82299.0,"TotalValue":70612097.6,"DMCAP":2641.64,"del_vol":35657.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-27T00:00:00","DayHigh":444.5,"Daylow":417.83,"DayOpen":428.0,"Dayclose":431.05,"TotalVolume":136526.0,"TotalValue":118342602.6,"DMCAP":2669.19,"del_vol":51191.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-26T00:00:00","DayHigh":433.85,"Daylow":414.38,"DayOpen":417.43,"Dayclose":425.68,"TotalVolume":123244.0,"TotalValue":104584863.35,"DMCAP":2635.91,"del_vol":45896.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-25T00:00:00","DayHigh":435.0,"Daylow":406.38,"DayOpen":426.5,"Dayclose":413.98,"TotalVolume":138434.0,"TotalValue":117337743.75,"DMCAP":2563.46,"del_vol":50651.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-22T00:00:00","DayHigh":433.88,"Daylow":423.0,"DayOpen":428.95,"Dayclose":426.45,"TotalVolume":133500.0,"TotalValue":113950516.05,"DMCAP":2640.71,"del_vol":58570.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-21T00:00:00","DayHigh":436.0,"Daylow":402.45,"DayOpen":403.7,"Dayclose":426.6,"TotalVolume":477692.0,"TotalValue":405602009.35,"DMCAP":2641.64,"del_vol":132325.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-20T00:00:00","DayHigh":431.5,"Daylow":395.25,"DayOpen":431.4,"Dayclose":400.98,"TotalVolume":203351.0,"TotalValue":168058657.25,"DMCAP":2482.96,"del_vol":99445.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-19T00:00:00","DayHigh":459.93,"Daylow":425.3,"DayOpen":457.95,"Dayclose":429.78,"TotalVolume":194862.0,"TotalValue":171685817.85,"DMCAP":2661.3,"del_vol":101054.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-18T00:00:00","DayHigh":470.28,"Daylow":451.5,"DayOpen":468.5,"Dayclose":455.93,"TotalVolume":126697.0,"TotalValue":117305516.5,"DMCAP":2823.22,"del_vol":64723.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-14T00:00:00","DayHigh":476.45,"Daylow":464.0,"DayOpen":471.0,"Dayclose":465.9,"TotalVolume":246695.0,"TotalValue":231221055.55,"DMCAP":2884.99,"del_vol":164677.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-13T00:00:00","DayHigh":487.5,"Daylow":465.13,"DayOpen":469.85,"Dayclose":468.0,"TotalVolume":271186.0,"TotalValue":257650236.35,"DMCAP":2898.0,"del_vol":74921.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-12T00:00:00","DayHigh":480.68,"Daylow":460.35,"DayOpen":467.5,"Dayclose":466.68,"TotalVolume":160331.0,"TotalValue":150593788.0,"DMCAP":2889.79,"del_vol":45224.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-11T00:00:00","DayHigh":481.35,"Daylow":465.88,"DayOpen":481.35,"Dayclose":467.55,"TotalVolume":157962.0,"TotalValue":148981149.95,"DMCAP":2895.21,"del_vol":73882.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-08T00:00:00","DayHigh":493.48,"Daylow":472.0,"DayOpen":493.48,"Dayclose":478.38,"TotalVolume":274709.0,"TotalValue":263614059.55,"DMCAP":2962.24,"del_vol":84134.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-07T00:00:00","DayHigh":499.5,"Daylow":458.13,"DayOpen":468.13,"Dayclose":490.35,"TotalVolume":809032.0,"TotalValue":783167613.5,"DMCAP":3036.39,"del_vol":165687.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-06T00:00:00","DayHigh":498.73,"Daylow":458.28,"DayOpen":497.98,"Dayclose":463.33,"TotalVolume":540209.0,"TotalValue":516524039.8,"DMCAP":2869.05,"del_vol":179405.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-05T00:00:00","DayHigh":506.35,"Daylow":484.7,"DayOpen":492.5,"Dayclose":495.48,"TotalVolume":1546218.0,"TotalValue":1532396596.55,"DMCAP":3068.13,"del_vol":236960.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-04T00:00:00","DayHigh":505.6,"Daylow":442.4,"DayOpen":442.5,"Dayclose":496.48,"TotalVolume":5861644.0,"TotalValue":5694454016.1,"DMCAP":3074.32,"del_vol":803310.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-10-01T00:00:00","DayHigh":429.4,"Daylow":398.1,"DayOpen":402.2,"Dayclose":421.35,"TotalVolume":935539.0,"TotalValue":777490634.45,"DMCAP":2609.13,"del_vol":348748.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-30T00:00:00","DayHigh":415.73,"Daylow":386.65,"DayOpen":389.85,"Dayclose":404.4,"TotalVolume":1746904.0,"TotalValue":1418630487.05,"DMCAP":2504.17,"del_vol":401202.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-29T00:00:00","DayHigh":397.98,"Daylow":385.98,"DayOpen":393.5,"Dayclose":388.7,"TotalVolume":483787.0,"TotalValue":377771399.0,"DMCAP":2406.95,"del_vol":146991.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-28T00:00:00","DayHigh":412.0,"Daylow":385.5,"DayOpen":385.5,"Dayclose":397.8,"TotalVolume":3884565.0,"TotalValue":3114556719.75,"DMCAP":2463.3,"del_vol":604445.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-27T00:00:00","DayHigh":384.9,"Daylow":341.05,"DayOpen":341.75,"Dayclose":381.28,"TotalVolume":2269230.0,"TotalValue":1678290712.0,"DMCAP":2360.97,"del_vol":533438.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-24T00:00:00","DayHigh":349.95,"Daylow":334.28,"DayOpen":342.35,"Dayclose":339.15,"TotalVolume":231008.0,"TotalValue":158205418.05,"DMCAP":2100.12,"del_vol":72906.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-23T00:00:00","DayHigh":345.18,"Daylow":335.0,"DayOpen":341.25,"Dayclose":339.1,"TotalVolume":140348.0,"TotalValue":95503491.1,"DMCAP":2099.81,"del_vol":53492.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-22T00:00:00","DayHigh":347.85,"Daylow":337.5,"DayOpen":344.95,"Dayclose":339.05,"TotalVolume":150402.0,"TotalValue":102824285.85,"DMCAP":2099.5,"del_vol":60008.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-21T00:00:00","DayHigh":348.0,"Daylow":317.45,"DayOpen":325.98,"Dayclose":343.25,"TotalVolume":389943.0,"TotalValue":262026629.05,"DMCAP":2125.51,"del_vol":144251.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-20T00:00:00","DayHigh":340.95,"Daylow":324.5,"DayOpen":332.53,"Dayclose":325.98,"TotalVolume":147698.0,"TotalValue":98168233.6,"DMCAP":2018.53,"del_vol":62275.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-17T00:00:00","DayHigh":348.3,"Daylow":322.78,"DayOpen":345.0,"Dayclose":336.1,"TotalVolume":327728.0,"TotalValue":218611530.35,"DMCAP":2081.23,"del_vol":120324.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-16T00:00:00","DayHigh":350.0,"Daylow":340.03,"DayOpen":344.58,"Dayclose":341.7,"TotalVolume":148146.0,"TotalValue":101991896.05,"DMCAP":2115.91,"del_vol":70752.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-15T00:00:00","DayHigh":352.2,"Daylow":343.1,"DayOpen":345.48,"Dayclose":344.4,"TotalVolume":146501.0,"TotalValue":101417525.35,"DMCAP":2132.63,"del_vol":67639.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-14T00:00:00","DayHigh":353.33,"Daylow":343.1,"DayOpen":350.55,"Dayclose":343.73,"TotalVolume":186110.0,"TotalValue":128987987.15,"DMCAP":2128.45,"del_vol":98842.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-13T00:00:00","DayHigh":358.98,"Daylow":345.05,"DayOpen":347.9,"Dayclose":349.08,"TotalVolume":292139.0,"TotalValue":206493420.1,"DMCAP":2161.58,"del_vol":84640.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-09T00:00:00","DayHigh":352.0,"Daylow":345.05,"DayOpen":346.2,"Dayclose":346.58,"TotalVolume":103297.0,"TotalValue":71906062.8,"DMCAP":2146.1,"del_vol":37544.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-08T00:00:00","DayHigh":351.95,"Daylow":343.75,"DayOpen":345.25,"Dayclose":346.15,"TotalVolume":114674.0,"TotalValue":79611094.95,"DMCAP":2143.46,"del_vol":36237.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-07T00:00:00","DayHigh":353.5,"Daylow":345.0,"DayOpen":353.2,"Dayclose":346.23,"TotalVolume":89378.0,"TotalValue":62292890.35,"DMCAP":2143.93,"del_vol":38743.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-06T00:00:00","DayHigh":358.88,"Daylow":351.03,"DayOpen":358.18,"Dayclose":351.63,"TotalVolume":87625.0,"TotalValue":61994565.15,"DMCAP":2177.37,"del_vol":40805.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-03T00:00:00","DayHigh":366.15,"Daylow":354.65,"DayOpen":359.98,"Dayclose":356.2,"TotalVolume":185732.0,"TotalValue":133773874.1,"DMCAP":2205.7,"del_vol":64908.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-02T00:00:00","DayHigh":359.5,"Daylow":347.1,"DayOpen":352.0,"Dayclose":356.88,"TotalVolume":178430.0,"TotalValue":126296413.35,"DMCAP":2209.88,"del_vol":77237.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-09-01T00:00:00","DayHigh":356.9,"Daylow":348.9,"DayOpen":354.9,"Dayclose":350.78,"TotalVolume":123305.0,"TotalValue":86874922.75,"DMCAP":2172.1,"del_vol":42396.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-31T00:00:00","DayHigh":363.78,"Daylow":351.15,"DayOpen":359.5,"Dayclose":353.13,"TotalVolume":193923.0,"TotalValue":138735227.85,"DMCAP":2186.66,"del_vol":50300.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-30T00:00:00","DayHigh":370.25,"Daylow":357.63,"DayOpen":364.85,"Dayclose":360.2,"TotalVolume":244113.0,"TotalValue":177777288.9,"DMCAP":2230.47,"del_vol":88265.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-27T00:00:00","DayHigh":363.3,"Daylow":349.0,"DayOpen":349.63,"Dayclose":361.23,"TotalVolume":343642.0,"TotalValue":245329556.2,"DMCAP":2236.81,"del_vol":121279.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-26T00:00:00","DayHigh":358.4,"Daylow":344.5,"DayOpen":353.5,"Dayclose":352.73,"TotalVolume":311458.0,"TotalValue":219091687.6,"DMCAP":2184.18,"del_vol":109910.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-25T00:00:00","DayHigh":358.23,"Daylow":327.23,"DayOpen":328.93,"Dayclose":353.9,"TotalVolume":809298.0,"TotalValue":559748946.45,"DMCAP":2191.45,"del_vol":210308.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-24T00:00:00","DayHigh":333.03,"Daylow":319.25,"DayOpen":321.45,"Dayclose":328.93,"TotalVolume":201891.0,"TotalValue":132031859.8,"DMCAP":2036.8,"del_vol":55610.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-23T00:00:00","DayHigh":351.08,"Daylow":310.75,"DayOpen":346.0,"Dayclose":317.55,"TotalVolume":442715.0,"TotalValue":287289746.45,"DMCAP":1966.36,"del_vol":141662.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-20T00:00:00","DayHigh":359.93,"Daylow":341.0,"DayOpen":350.0,"Dayclose":344.03,"TotalVolume":246682.0,"TotalValue":172332245.8,"DMCAP":2130.31,"del_vol":74524.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-18T00:00:00","DayHigh":364.7,"Daylow":353.5,"DayOpen":363.0,"Dayclose":356.45,"TotalVolume":179470.0,"TotalValue":128621931.55,"DMCAP":2207.25,"del_vol":66471.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-17T00:00:00","DayHigh":370.7,"Daylow":354.08,"DayOpen":365.25,"Dayclose":362.88,"TotalVolume":430967.0,"TotalValue":312892189.75,"DMCAP":2247.03,"del_vol":63661.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-16T00:00:00","DayHigh":369.15,"Daylow":356.25,"DayOpen":363.0,"Dayclose":362.6,"TotalVolume":304929.0,"TotalValue":220692499.35,"DMCAP":2245.33,"del_vol":88142.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-13T00:00:00","DayHigh":382.5,"Daylow":341.0,"DayOpen":343.13,"Dayclose":363.0,"TotalVolume":2339730.0,"TotalValue":1728990294.1,"DMCAP":2247.8,"del_vol":516678.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-12T00:00:00","DayHigh":349.15,"Daylow":336.33,"DayOpen":336.5,"Dayclose":340.53,"TotalVolume":195079.0,"TotalValue":133983786.7,"DMCAP":2108.63,"del_vol":75173.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-11T00:00:00","DayHigh":349.5,"Daylow":325.73,"DayOpen":342.5,"Dayclose":333.03,"TotalVolume":416343.0,"TotalValue":278813040.95,"DMCAP":2062.19,"del_vol":154003.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-10T00:00:00","DayHigh":360.0,"Daylow":341.68,"DayOpen":351.85,"Dayclose":348.33,"TotalVolume":382079.0,"TotalValue":269755860.9,"DMCAP":2156.93,"del_vol":109932.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-09T00:00:00","DayHigh":360.0,"Daylow":348.0,"DayOpen":355.25,"Dayclose":350.8,"TotalVolume":116702.0,"TotalValue":82398852.8,"DMCAP":2172.26,"del_vol":38871.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-06T00:00:00","DayHigh":362.0,"Daylow":346.2,"DayOpen":346.2,"Dayclose":353.9,"TotalVolume":285077.0,"TotalValue":202921196.6,"DMCAP":2191.45,"del_vol":99823.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-05T00:00:00","DayHigh":352.3,"Daylow":342.55,"DayOpen":350.98,"Dayclose":346.05,"TotalVolume":147517.0,"TotalValue":102229101.45,"DMCAP":2142.85,"del_vol":53251.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-04T00:00:00","DayHigh":369.85,"Daylow":348.55,"DayOpen":365.0,"Dayclose":350.93,"TotalVolume":237456.0,"TotalValue":170658258.5,"DMCAP":2173.03,"del_vol":96439.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-03T00:00:00","DayHigh":368.5,"Daylow":356.55,"DayOpen":359.48,"Dayclose":364.78,"TotalVolume":484125.0,"TotalValue":351745285.5,"DMCAP":2258.8,"del_vol":159698.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-08-02T00:00:00","DayHigh":359.9,"Daylow":341.48,"DayOpen":343.95,"Dayclose":356.65,"TotalVolume":370436.0,"TotalValue":263067862.65,"DMCAP":2208.48,"del_vol":133228.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-30T00:00:00","DayHigh":347.45,"Daylow":340.1,"DayOpen":344.5,"Dayclose":341.48,"TotalVolume":105395.0,"TotalValue":72421495.35,"DMCAP":2114.52,"del_vol":44987.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-29T00:00:00","DayHigh":347.6,"Daylow":342.43,"DayOpen":343.5,"Dayclose":344.8,"TotalVolume":133637.0,"TotalValue":92166586.15,"DMCAP":2135.11,"del_vol":41474.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-28T00:00:00","DayHigh":354.95,"Daylow":338.7,"DayOpen":351.68,"Dayclose":341.1,"TotalVolume":260896.0,"TotalValue":179869458.7,"DMCAP":2112.19,"del_vol":90080.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-27T00:00:00","DayHigh":366.75,"Daylow":348.83,"DayOpen":352.48,"Dayclose":351.68,"TotalVolume":353168.0,"TotalValue":251992552.85,"DMCAP":2177.68,"del_vol":102341.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":356.45,"Daylow":344.1,"DayOpen":347.5,"Dayclose":349.53,"TotalVolume":251263.0,"TotalValue":176060172.05,"DMCAP":2164.36,"del_vol":67591.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-23T00:00:00","DayHigh":356.7,"Daylow":346.0,"DayOpen":355.0,"Dayclose":347.75,"TotalVolume":157859.0,"TotalValue":110921898.0,"DMCAP":2153.37,"del_vol":43618.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-22T00:00:00","DayHigh":357.5,"Daylow":347.0,"DayOpen":347.0,"Dayclose":353.28,"TotalVolume":211818.0,"TotalValue":150002938.25,"DMCAP":2187.58,"del_vol":74100.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-20T00:00:00","DayHigh":359.35,"Daylow":340.68,"DayOpen":357.73,"Dayclose":345.65,"TotalVolume":276189.0,"TotalValue":192738319.0,"DMCAP":2140.37,"del_vol":104938.0},{"CO_CODE":1105.0,"companyname":"India Glycols Ltd","Tradedate":"2021-07-19T00:00:00","DayHigh":365.4,"Daylow":353.53,"DayOpen":353.53,"Dayclose":357.03,"TotalVolume":317206.0,"TotalValue":227599834.35,"DMCAP":2210.81,"del_vol":73726.0}]